The Korea Fund, Inc. (NY: KF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.26	22.28	22.14	22.21	12,478	-0.22(-0.98%)
Nov 29, 2017	22.33	22.45	22.33	22.43	11,624	-0.01(-0.02%)
Nov 28, 2017	22.60	22.60	22.43	22.43	31,776	+0.03(+0.14%)
Nov 27, 2017	22.52	22.52	22.37	22.40	32,467	-0.40(-1.75%)
Nov 24, 2017	22.73	22.80	22.73	22.80	10,085	+0.01(+0.04%)
Nov 22, 2017	22.70	22.79	22.67	22.79	12,631	+0.22(+0.97%)
Nov 21, 2017	22.62	22.65	22.47	22.57	15,607	+0.22(+0.96%)
Nov 20, 2017	22.34	22.45	22.32	22.35	16,682	-0.12(-0.52%)
Nov 17, 2017	22.53	22.53	22.40	22.47	7,438	-0.03(-0.11%)
Nov 16, 2017	22.55	22.55	22.46	22.50	11,215	+0.35(+1.59%)
Nov 15, 2017	22.04	22.15	22.04	22.15	9,927	+0.02(+0.09%)
Nov 14, 2017	22.19	22.19	22.09	22.12	4,579	-0.08(-0.35%)
Nov 13, 2017	22.47	22.47	22.11	22.20	12,911	+0.09(+0.39%)
Nov 10, 2017	22.21	22.21	22.08	22.11	10,956	-0.13(-0.58%)
Nov 09, 2017	22.54	22.54	22.16	22.24	8,427	-0.46(-2.04%)
Nov 08, 2017	22.65	22.72	22.54	22.71	14,074	+0.22(+0.98%)
Nov 07, 2017	22.59	22.59	22.47	22.49	12,063	-0.19(-0.84%)
Nov 06, 2017	22.73	22.73	22.63	22.68	7,669	+0.01(+0.03%)
Nov 03, 2017	22.64	22.67	22.62	22.67	4,262	+0.03(+0.14%)
Nov 02, 2017	22.59	22.64	22.50	22.64	5,284	-0.04(-0.18%)
Nov 01, 2017	22.70	22.75	22.50	22.68	8,740	+0.39(+1.76%)
Oct 31, 2017	22.22	22.48	22.22	22.29	21,698	+0.41(+1.89%)
Oct 30, 2017	21.80	21.96	21.80	21.87	8,108	-0.11(-0.49%)
Oct 27, 2017	21.94	21.98	21.93	21.98	7,305	+0.20(+0.91%)
Oct 26, 2017	21.76	21.85	21.74	21.78	8,288	-0.11(-0.51%)
Oct 25, 2017	21.84	21.92	21.79	21.89	11,945	+0.04(+0.16%)
Oct 24, 2017	21.76	21.91	21.76	21.86	4,885	+0.12(+0.56%)
Oct 23, 2017	21.94	21.94	21.74	21.74	11,769	+0.01(+0.05%)
Oct 20, 2017	21.75	21.75	21.64	21.73	44,101	+0.08(+0.38%)
Oct 19, 2017	21.56	21.65	21.49	21.64	9,247	-0.11(-0.49%)
Oct 18, 2017	21.77	21.77	21.71	21.75	8,527	+0.01(+0.02%)
Oct 17, 2017	21.73	21.75	21.70	21.75	10,864	+0.02(+0.09%)
Oct 16, 2017	21.87	21.87	21.73	21.73	11,003	-0.18(-0.84%)
Oct 13, 2017	21.94	21.96	21.89	21.91	7,777	+0.13(+0.59%)
Oct 12, 2017	21.66	21.78	21.66	21.78	8,456	+0.15(+0.68%)
Oct 11, 2017	21.65	21.65	21.53	21.63	15,566	+0.24(+1.12%)
Oct 10, 2017	21.23	21.39	21.23	21.39	5,126	+0.26(+1.21%)
Oct 09, 2017	21.12	21.14	21.11	21.14	9,770	-0.04(-0.17%)
Oct 06, 2017	21.10	21.18	20.94	21.17	23,662	-0.02(-0.10%)
Oct 05, 2017	21.17	21.22	21.10	21.20	14,218	+0.07(+0.31%)
Oct 04, 2017	20.89	21.17	20.89	21.13	21,943	+0.11(+0.53%)
Oct 03, 2017	20.68	21.03	20.68	21.02	14,974	+0.08(+0.37%)
Oct 02, 2017	20.61	20.94	20.61	20.94	10,156	+0.28(+1.33%)
Sep 29, 2017	20.77	20.79	20.64	20.66	41,726	+0.08(+0.40%)
Sep 28, 2017	20.55	20.64	20.54	20.58	5,041	+0.02(+0.07%)
Sep 27, 2017	20.60	20.67	20.57	20.57	10,604	-0.18(-0.86%)
Sep 26, 2017	20.78	20.84	20.70	20.75	16,388	-0.09(-0.44%)
Sep 25, 2017	20.90	20.90	20.81	20.84	16,053	-0.15(-0.71%)
Sep 22, 2017	21.01	21.01	20.82	20.99	17,708	-0.09(-0.44%)
Sep 21, 2017	21.03	21.12	21.03	21.08	4,614	+0.15(+0.72%)
Sep 20, 2017	21.10	21.14	20.90	20.93	26,867	-0.12(-0.58%)
Sep 19, 2017	21.12	21.13	21.03	21.05	9,923	+0.01(+0.05%)
Sep 18, 2017	21.00	21.10	21.00	21.04	8,284	+0.30(+1.43%)
Sep 15, 2017	20.67	20.75	20.65	20.75	8,205	+0.13(+0.64%)
Sep 14, 2017	20.49	20.61	20.49	20.61	10,369	+0.15(+0.72%)
Sep 13, 2017	20.41	20.47	20.40	20.46	14,688	-0.03(-0.15%)
Sep 12, 2017	20.49	20.50	20.38	20.50	13,580	+0.04(+0.20%)
Sep 11, 2017	20.37	20.45	20.37	20.45	6,492	+0.39(+1.93%)
Sep 08, 2017	20.11	20.11	20.06	20.07	10,776	-0.14(-0.68%)
Sep 07, 2017	20.11	20.21	19.93	20.20	16,288	+0.39(+1.96%)
Sep 06, 2017	19.82	19.85	19.71	19.82	23,076	-0.03(-0.15%)
Sep 05, 2017	20.00	20.07	19.81	19.85	23,867	-0.54(-2.65%)