The Korea Fund, Inc. (NY: KF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.78	22.78	22.62	22.77	4,318	+0.14(+0.62%)
May 30, 2018	22.60	22.74	22.49	22.63	11,844	-0.08(-0.37%)
May 29, 2018	22.91	22.91	22.68	22.71	15,012	-0.39(-1.70%)
May 25, 2018		23.11	23.11	23.11	0	+0.24(+1.06%)
May 24, 2018	23.02	23.05	22.83	22.87	12,280	-0.28(-1.19%)
May 23, 2018	23.20	23.29	23.09	23.14	2,968	+0.03(+0.15%)
May 22, 2018	23.30	23.72	23.11	23.11	5,917	-0.01(-0.02%)
May 21, 2018	23.11	23.12	23.07	23.11	2,735	+0.10(+0.44%)
May 18, 2018	22.93	23.01	22.87	23.01	6,924	+0.13(+0.59%)
May 17, 2018	23.05	23.05	22.88	22.88	11,412	-0.35(-1.52%)
May 16, 2018	23.28	23.28	23.22	23.23	3,756	+0.21(+0.90%)
May 15, 2018	23.05	23.16	22.96	23.02	14,756	-0.40(-1.70%)
May 14, 2018	23.55	23.55	23.39	23.42	2,810	-0.22(-0.93%)
May 11, 2018	23.36	23.74	23.36	23.64	21,365	+0.39(+1.67%)
May 10, 2018	23.16	23.32	23.16	23.25	3,560	+0.46(+2.00%)
May 09, 2018	22.91	23.10	22.79	22.80	10,584	-0.05(-0.20%)
May 08, 2018	22.94	23.01	22.83	22.84	19,288	-0.28(-1.22%)
May 07, 2018	23.23	23.23	23.11	23.12	13,727	-0.21(-0.92%)
May 04, 2018	23.33	23.38	23.21	23.34	48,181	-0.21(-0.88%)
May 03, 2018	23.41	23.58	23.28	23.55	20,010	+0.04(+0.17%)
May 02, 2018	23.80	23.80	23.51	23.51	27,729	-0.15(-0.62%)
May 01, 2018	23.43	23.78	23.43	23.65	51,135	+0.10(+0.43%)
Apr 30, 2018	23.61	23.65	23.46	23.55	22,222	+0.04(+0.19%)
Apr 27, 2018	23.25	23.61	23.25	23.51	20,067	+0.40(+1.75%)
Apr 26, 2018	22.87	23.16	22.87	23.10	9,848	+0.46(+2.01%)
Apr 25, 2018	22.74	22.75	22.63	22.65	13,644	-0.19(-0.84%)
Apr 24, 2018	23.10	23.11	22.77	22.84	15,684	-0.06(-0.27%)
Apr 23, 2018	23.03	23.03	22.78	22.90	16,829	-0.02(-0.07%)
Apr 20, 2018	23.09	23.09	22.92	22.92	14,599	-0.22(-0.95%)
Apr 19, 2018	23.25	23.28	23.14	23.14	16,881	-0.09(-0.39%)
Apr 18, 2018	23.17	23.31	23.17	23.23	29,483	+0.19(+0.81%)
Apr 17, 2018	23.02	23.11	22.96	23.04	12,714	+0.06(+0.24%)
Apr 16, 2018	23.05	23.17	22.97	22.98	23,919	+0.03(+0.15%)
Apr 13, 2018	23.24	23.24	22.95	22.95	19,964	-0.08(-0.34%)
Apr 12, 2018	23.10	23.25	23.03	23.03	17,859	-0.20(-0.87%)
Apr 11, 2018	23.22	23.23	23.18	23.23	9,178	-0.15(-0.63%)
Apr 10, 2018	23.22	23.38	23.20	23.38	13,934	+0.28(+1.22%)
Apr 09, 2018	23.17	23.19	23.05	23.10	15,415	+0.23(+1.01%)
Apr 06, 2018	22.92	22.95	22.84	22.87	19,113	-0.26(-1.12%)
Apr 05, 2018	23.21	23.21	23.06	23.12	7,603	+0.05(+0.22%)
Apr 04, 2018	22.82	23.38	22.67	23.07	13,398	-0.13(-0.56%)
Apr 03, 2018	23.04	23.29	23.04	23.20	18,315	+0.44(+1.93%)
Apr 02, 2018	23.00	23.00	22.63	22.76	20,615	-0.19(-0.81%)
Mar 29, 2018		22.95	22.95	22.95	0	+0.38(+1.67%)
Mar 28, 2018	22.56	22.74	22.40	22.57	32,245	+0.11(+0.50%)
Mar 27, 2018	23.01	23.01	22.46	22.46	50,591	-0.39(-1.72%)
Mar 26, 2018	22.97	23.00	21.60	22.85	62,412	+0.31(+1.37%)
Mar 23, 2018	22.82	22.82	22.52	22.54	70,814	-0.57(-2.48%)
Mar 22, 2018	23.14	23.25	23.01	23.12	44,835	-0.36(-1.53%)
Mar 21, 2018	23.21	23.48	23.20	23.48	42,409	+0.29(+1.24%)
Mar 20, 2018	23.28	23.35	23.08	23.19	28,640	+0.14(+0.61%)
Mar 19, 2018	23.29	23.38	22.96	23.05	35,893	-0.44(-1.87%)
Mar 16, 2018	23.66	23.66	23.49	23.49	14,839	+0.09(+0.38%)
Mar 15, 2018	23.66	23.66	23.40	23.40	25,570	-0.10(-0.44%)
Mar 14, 2018	23.70	23.70	23.39	23.50	35,079	+0.12(+0.49%)
Mar 13, 2018	23.84	23.90	23.35	23.39	29,389	-0.37(-1.56%)
Mar 12, 2018	23.65	23.85	23.65	23.76	20,325	+0.15(+0.62%)
Mar 09, 2018	23.34	23.70	23.34	23.61	39,458	+0.60(+2.59%)
Mar 08, 2018	23.14	23.19	23.02	23.02	18,336	-0.03(-0.12%)
Mar 07, 2018	22.92	23.05	22.76	23.05	31,758	-0.11(-0.49%)
Mar 06, 2018	23.32	23.45	23.05	23.16	45,235	+0.61(+2.72%)
Mar 05, 2018	22.65	22.65	22.54	22.54	22,856	-0.21(-0.94%)
Mar 02, 2018	22.83	22.83	22.55	22.76	8,379	-0.30(-1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.