The Korea Fund, Inc. (NY: KF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.92	18.07	17.92	17.99	1,643	-0.07(-0.41%)
May 30, 2019	18.15	18.22	18.03	18.07	20,502	+0.06(+0.33%)
May 29, 2019	18.16	18.16	17.88	18.00	11,253	-0.24(-1.32%)
May 28, 2019	18.59	18.63	18.19	18.25	10,290	-0.17(-0.94%)
May 24, 2019	18.50	18.50	18.42	18.42	2,838	+0.05(+0.26%)
May 23, 2019	18.26	18.37	18.26	18.37	1,561	+0.04(+0.20%)
May 22, 2019	18.47	18.47	18.34	18.34	1,210	-0.14(-0.74%)
May 21, 2019	18.52	18.52	18.39	18.47	4,011	+0.28(+1.55%)
May 20, 2019	18.35	18.35	18.19	18.19	8,055	-0.15(-0.80%)
May 17, 2019	18.27	18.61	18.27	18.34	15,687	-0.10(-0.54%)
May 16, 2019	18.61	18.61	18.44	18.44	21,280	-0.29(-1.57%)
May 15, 2019	18.73	18.73	18.73	18.73	228	+0.13(+0.68%)
May 14, 2019	18.67	18.67	18.55	18.61	1,159	+0.13(+0.72%)
May 13, 2019	18.63	19.08	18.44	18.47	10,803	-0.71(-3.70%)
May 10, 2019	18.84	19.20	18.84	19.18	18,376	+0.22(+1.16%)
May 09, 2019	19.10	19.24	18.71	18.96	14,599	-0.58(-2.98%)
May 08, 2019	19.61	19.80	19.54	19.54	10,071	+0.06(+0.31%)
May 07, 2019	19.71	19.71	19.48	19.48	6,301	-0.32(-1.62%)
May 06, 2019	20.01	20.01	19.77	19.81	14,253	-0.50(-2.47%)
May 03, 2019	20.44	20.50	20.09	20.31	27,191	-0.05(-0.25%)
May 02, 2019	20.20	20.36	20.20	20.36	3,839	+0.06(+0.28%)
May 01, 2019	20.30	20.30	20.30	20.30	337	+0.04(+0.20%)
Apr 30, 2019	20.34	20.41	20.21	20.26	1,985	-0.09(-0.43%)
Apr 29, 2019	20.40	20.41	20.34	20.35	19,371	+0.19(+0.93%)
Apr 26, 2019	20.30	20.30	20.11	20.16	2,689	-0.17(-0.82%)
Apr 25, 2019	20.37	20.40	20.33	20.33	6,681	-0.20(-0.98%)
Apr 24, 2019	20.69	20.84	20.45	20.53	108,381	-0.32(-1.54%)
Apr 23, 2019	20.71	20.85	20.64	20.85	3,401	+0.00(+0.00%)
Apr 22, 2019	20.75	20.86	20.74	20.85	12,723	+0.00(+0.00%)
Apr 18, 2019	20.68	20.90	20.64	20.85	70,219	-0.05(-0.26%)
Apr 17, 2019	20.88	20.92	20.88	20.90	2,638	+0.07(+0.32%)
Apr 16, 2019	20.84	20.84	20.84	20.84	415	+0.06(+0.29%)
Apr 15, 2019	20.77	20.78	20.74	20.78	2,412	-0.01(-0.06%)
Apr 12, 2019	20.79	20.81	20.72	20.79	7,470	+0.23(+1.14%)
Apr 11, 2019	20.68	20.68	20.45	20.56	6,340	-0.24(-1.16%)
Apr 10, 2019	20.56	20.80	20.56	20.80	2,170	+0.25(+1.20%)
Apr 09, 2019	20.41	20.88	20.41	20.55	5,043	+0.07(+0.36%)
Apr 08, 2019	20.37	20.47	20.36	20.47	7,891	-0.01(-0.03%)
Apr 05, 2019	20.48	20.50	20.31	20.48	102,341	+0.13(+0.62%)
Apr 04, 2019	20.49	20.54	20.29	20.35	3,484	-0.27(-1.30%)
Apr 03, 2019	20.27	20.77	20.25	20.62	5,438	+0.51(+2.53%)
Apr 02, 2019	20.09	20.21	20.09	20.11	4,809	+0.02(+0.10%)
Apr 01, 2019	19.91	20.37	19.90	20.09	17,336	+0.40(+2.05%)
Mar 29, 2019	19.69	19.69	19.69	19.69	597	+0.01(+0.06%)
Mar 28, 2019	19.68	19.68	19.68	19.68	379	+0.10(+0.51%)
Mar 27, 2019	19.81	19.81	19.58	19.58	1,225	-0.26(-1.32%)
Mar 26, 2019	19.88	19.89	19.59	19.84	8,517	-0.01(-0.06%)
Mar 25, 2019	19.89	20.02	19.85	19.85	6,841	-0.08(-0.38%)
Mar 22, 2019	20.06	20.06	19.93	19.93	6,573	-0.35(-1.72%)
Mar 21, 2019	20.01	20.27	20.01	20.27	2,533	+0.21(+1.06%)
Mar 20, 2019	19.91	20.06	19.91	20.06	15,191	+0.12(+0.58%)
Mar 19, 2019	20.07	20.07	19.95	19.95	9,131	+0.01(+0.03%)
Mar 18, 2019	20.04	20.04	19.90	19.94	7,912	+0.04(+0.20%)
Mar 15, 2019	20.13	20.13	19.89	19.90	7,470	+0.25(+1.29%)
Mar 14, 2019	19.71	19.77	19.48	19.64	12,853	-0.10(-0.51%)
Mar 13, 2019	19.89	19.89	19.75	19.75	17,557	-0.17(-0.87%)
Mar 12, 2019	20.17	20.17	19.92	19.92	4,462	+0.13(+0.64%)
Mar 11, 2019	19.71	19.94	19.71	19.79	7,047	+0.13(+0.65%)
Mar 08, 2019	19.99	19.99	19.66	19.66	5,976	-0.55(-2.72%)
Mar 07, 2019	20.22	20.22	20.21	20.21	625	-0.04(-0.18%)
Mar 06, 2019	20.51	20.55	20.22	20.25	17,744	-0.43(-2.09%)
Mar 05, 2019	20.79	20.79	20.61	20.68	2,547	-0.20(-0.96%)
Mar 04, 2019	21.28	21.43	20.88	20.88	1,727	-0.35(-1.67%)