Weiss Korea Opportunity Fund Ltd (WKOF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Weiss Korea Opportunity Fund Ltd

Date Open High Low Close* Volume
27/04/2023 184.00p 184.00p 180.00p 184.00p 148788
26/04/2023 187.50p 187.50p 183.00p 187.00p 9038
25/04/2023 189.50p 189.50p 183.00p 187.50p 37654
24/04/2023 191.00p 191.00p 185.00p 189.50p 12866
21/04/2023 192.00p 192.00p 190.00p 191.00p 30000
20/04/2023 192.00p 192.72p 192.00p 192.00p 5000
19/04/2023 188.00p 190.00p 184.24p 190.00p 24412
18/04/2023 185.00p 190.00p 182.00p 187.00p 1847
17/04/2023 185.00p 190.00p 181.51p 185.00p 16820
14/04/2023 182.50p 189.80p 179.00p 185.00p 7712
13/04/2023 180.00p 185.00p 178.50p 182.50p 7982
12/04/2023 176.50p 181.01p 174.00p 180.00p 821118
11/04/2023 176.00p 178.90p 176.00p 176.00p 2255
06/04/2023 176.00p 176.00p 170.00p 176.00p 4336
05/04/2023 177.00p 177.00p 172.72p 176.50p 384
04/04/2023 177.00p 179.12p 176.00p 176.00p 13840
03/04/2023 177.00p 179.90p 174.00p 177.00p 7200
31/03/2023 177.00p 177.00p 172.00p 175.00p 32750
30/03/2023 177.00p 179.90p 177.00p 177.00p 19331
29/03/2023 176.00p 182.00p 172.50p 175.00p 36665
28/03/2023 176.00p 179.00p 170.00p 175.00p 15101
27/03/2023 176.00p 180.00p 172.00p 175.00p 460
24/03/2023 179.00p 184.00p 172.00p 176.00p 6506
23/03/2023 180.00p 180.00p 176.00p 179.00p 8484
22/03/2023 181.00p 181.00p 176.00p 180.00p 7702
21/03/2023 180.00p 180.00p 180.00p 180.00p 133
20/03/2023 178.00p 180.00p 176.80p 180.00p 10465
17/03/2023 181.00p 181.00p 176.00p 178.00p 28382
16/03/2023 184.00p 184.00p 178.00p 180.00p 27269
15/03/2023 185.00p 186.00p 184.00p 184.00p 4885
14/03/2023 187.00p 187.63p 185.00p 185.00p 0
13/03/2023 188.00p 188.00p 186.00p 187.00p 2577
10/03/2023 188.00p 188.00p 187.00p 188.00p 115
09/03/2023 191.00p 191.00p 189.00p 191.00p 19214
08/03/2023 188.00p 191.00p 188.00p 191.00p 3232
07/03/2023 190.50p 190.50p 189.00p 190.50p 0
06/03/2023 188.50p 190.50p 186.00p 190.50p 438
03/03/2023 191.00p 191.00p 188.00p 189.00p 0
02/03/2023 194.00p 194.00p 190.00p 191.00p 3600
01/03/2023 194.00p 194.16p 190.00p 194.00p 9243
28/02/2023 194.00p 198.00p 194.00p 194.00p 5518
27/02/2023 194.00p 198.00p 194.00p 194.00p 1
24/02/2023 195.00p 197.27p 194.00p 194.00p 0
23/02/2023 195.00p 196.74p 192.00p 195.00p 13594
22/02/2023 195.00p 197.11p 194.50p 194.50p 2501
21/02/2023 195.00p 197.27p 195.00p 195.00p 0
20/02/2023 195.00p 197.90p 190.00p 195.00p 8935
17/02/2023 195.00p 198.00p 193.00p 193.00p 3260
16/02/2023 195.00p 195.00p 191.00p 195.00p 7500
15/02/2023 195.00p 195.00p 190.00p 194.50p 661
14/02/2023 195.00p 198.40p 191.00p 195.00p 12847
13/02/2023 195.00p 200.00p 191.53p 195.00p 3098
10/02/2023 195.00p 199.40p 193.00p 195.00p 35274
09/02/2023 195.00p 200.00p 195.00p 196.00p 54
08/02/2023 195.00p 200.00p 195.00p 196.00p 4924
07/02/2023 195.00p 199.49p 190.00p 191.00p 290247
06/02/2023 195.00p 200.00p 195.00p 195.00p 65201
03/02/2023 195.00p 199.90p 194.00p 195.00p 2050
02/02/2023 195.00p 200.00p 194.00p 196.00p 31791
01/02/2023 195.00p 196.00p 190.00p 194.50p 6541
31/01/2023 195.00p 200.00p 190.00p 195.00p 357
30/01/2023 194.00p 200.00p 190.00p 195.00p 1590
27/01/2023 192.00p 198.00p 189.80p 194.00p 2299
26/01/2023 192.00p 196.00p 192.00p 192.00p 25726
25/01/2023 192.00p 195.50p 192.00p 192.00p 180261
24/01/2023 192.00p 194.50p 192.00p 192.00p 0
23/01/2023 192.00p 194.50p 192.00p 192.00p 0
20/01/2023 192.00p 194.50p 192.00p 192.00p 0
19/01/2023 192.00p 194.50p 192.00p 192.00p 17855
18/01/2023 192.00p 196.00p 192.00p 192.00p 5154
17/01/2023 192.00p 194.75p 189.05p 191.50p 1130
16/01/2023 192.00p 192.00p 191.00p 191.50p 250000
13/01/2023 192.00p 195.00p 189.05p 191.50p 11469
12/01/2023 191.00p 194.00p 191.00p 191.00p 16769
11/01/2023 190.00p 193.90p 186.50p 192.00p 18027
10/01/2023 190.00p 193.98p 186.50p 190.00p 2989
09/01/2023 183.50p 194.00p 183.50p 190.00p 16770
06/01/2023 183.00p 183.68p 182.00p 183.50p 1389
05/01/2023 180.50p 182.50p 180.00p 182.50p 0
04/01/2023 180.00p 182.04p 180.00p 180.00p 4638
03/01/2023 180.50p 182.88p 180.50p 180.50p 1664
30/12/2022 180.50p 180.50p 180.00p 180.50p 0
29/12/2022 179.50p 181.62p 179.50p 180.00p 0
28/12/2022 179.50p 181.00p 175.00p 179.50p 2250
23/12/2022 182.00p 184.50p 176.00p 180.50p 12235
22/12/2022 183.00p 183.00p 178.50p 183.00p 2947
21/12/2022 183.00p 187.00p 178.50p 183.00p 3009
20/12/2022 183.00p 186.00p 179.00p 183.00p 25596
19/12/2022 184.50p 184.50p 179.10p 184.00p 13425
16/12/2022 184.50p 189.00p 181.00p 184.50p 463323
15/12/2022 185.50p 187.38p 185.50p 185.50p 0
14/12/2022 185.50p 187.38p 185.50p 185.50p 0
13/12/2022 186.00p 186.00p 182.00p 185.50p 5900
12/12/2022 186.00p 189.92p 185.50p 185.50p 102
09/12/2022 186.00p 190.00p 182.00p 186.00p 24607
08/12/2022 186.00p 188.30p 184.00p 185.50p 8300
07/12/2022 186.00p 188.64p 184.50p 184.50p 547
06/12/2022 186.00p 188.50p 184.00p 184.50p 0
05/12/2022 186.00p 188.98p 184.00p 184.00p 468774
02/12/2022 186.00p 187.52p 186.00p 186.00p 2453
01/12/2022 186.00p 186.00p 183.00p 185.00p 123
30/11/2022 184.00p 184.00p 182.88p 184.00p 6944
29/11/2022 184.00p 185.00p 184.00p 184.00p 270
28/11/2022 184.00p 184.00p 182.00p 183.00p 6995
25/11/2022 185.50p 187.06p 185.50p 185.50p 0
24/11/2022 184.00p 186.00p 182.88p 184.00p 18268
23/11/2022 184.00p 186.50p 184.00p 184.00p 0
22/11/2022 184.00p 187.00p 180.00p 184.00p 40049
21/11/2022 185.00p 186.50p 184.00p 184.00p 0
18/11/2022 184.00p 188.00p 184.00p 185.00p 52387
17/11/2022 182.50p 188.00p 182.50p 184.00p 14197
16/11/2022 182.50p 187.00p 182.50p 182.50p 4680
15/11/2022 182.50p 182.50p 178.00p 182.50p 3
14/11/2022 182.50p 186.91p 180.00p 182.50p 4301
11/11/2022 180.50p 187.00p 180.00p 182.50p 12178
10/11/2022 180.50p 184.91p 180.50p 180.50p 213
09/11/2022 177.50p 185.00p 177.50p 180.50p 17128
08/11/2022 175.00p 180.00p 170.00p 178.00p 11077
07/11/2022 168.00p 174.00p 168.00p 174.00p 4673
04/11/2022 168.00p 168.00p 166.67p 168.00p 0
03/11/2022 168.00p 170.74p 168.00p 168.00p 0
02/11/2022 166.00p 168.80p 166.00p 168.00p 3266
01/11/2022 164.00p 166.00p 164.00p 166.00p 0
31/10/2022 164.00p 167.00p 163.50p 163.50p 24
28/10/2022 164.00p 167.00p 163.50p 163.50p 167
27/10/2022 164.00p 167.36p 164.00p 164.00p 2613
26/10/2022 165.00p 166.00p 160.00p 164.00p 4529212
25/10/2022 167.50p 168.04p 163.89p 164.00p 55300
24/10/2022 169.00p 168.50p 167.00p 167.50p 0
21/10/2022 169.50p 169.50p 167.80p 168.00p 20645
20/10/2022 170.00p 171.00p 169.50p 169.50p 190788
19/10/2022 172.00p 172.00p 171.00p 171.00p 8161
18/10/2022 172.00p 172.69p 168.00p 171.50p 8254
17/10/2022 171.00p 171.85p 170.50p 170.50p 0
14/10/2022 170.00p 170.50p 168.80p 170.50p 3312
13/10/2022 169.00p 169.00p 166.51p 168.00p 904
12/10/2022 170.50p 171.47p 167.50p 169.00p 0
11/10/2022 169.50p 170.00p 167.50p 167.50p 40546
10/10/2022 170.00p 173.00p 169.50p 169.50p 56
07/10/2022 169.50p 169.50p 169.00p 169.00p 1946
06/10/2022 168.50p 170.00p 168.50p 169.50p 0
05/10/2022 168.50p 172.00p 165.00p 168.50p 2913
04/10/2022 171.00p 171.00p 167.00p 167.00p 10543
03/10/2022 172.50p 172.50p 165.45p 169.00p 9547
30/09/2022 174.00p 175.69p 170.00p 171.50p 4662
29/09/2022 175.00p 176.74p 174.50p 174.50p 2823
28/09/2022 175.00p 177.69p 172.00p 173.50p 7053
27/09/2022 178.00p 182.00p 178.00p 178.00p 103
26/09/2022 178.00p 180.00p 174.00p 178.00p 4641
23/09/2022 184.00p 184.00p 176.00p 178.00p 7734
22/09/2022 186.50p 186.50p 182.00p 185.50p 8756
21/09/2022 188.50p 188.50p 186.50p 186.50p 852
20/09/2022 189.00p 190.00p 189.00p 189.50p 7083
19/09/2022 189.00p 190.00p 188.03p 189.50p 7522
16/09/2022 189.00p 190.00p 188.03p 189.50p 7522
15/09/2022 190.50p 190.50p 189.50p 189.50p 5408
14/09/2022 190.50p 190.50p 190.45p 190.50p 1574
13/09/2022 191.50p 191.50p 190.50p 190.50p 0
12/09/2022 190.50p 190.50p 190.30p 190.50p 102
09/09/2022 190.50p 190.50p 188.00p 190.50p 51383
08/09/2022 190.50p 190.80p 190.50p 190.50p 1304
07/09/2022 190.50p 191.84p 190.50p 190.50p 2800
06/09/2022 191.50p 192.25p 188.00p 191.00p 55334
05/09/2022 190.50p 191.50p 190.50p 191.50p 0
02/09/2022 192.50p 193.00p 188.10p 190.50p 146646
01/09/2022 194.50p 195.45p 188.10p 192.00p 17398
31/08/2022 195.00p 196.90p 195.00p 195.00p 1000
30/08/2022 195.00p 198.00p 195.00p 195.00p 1
29/08/2022 195.00p 195.00p 193.50p 195.00p 0
26/08/2022 195.00p 195.00p 195.00p 195.00p 0
25/08/2022 195.00p 195.88p 193.50p 193.50p 6885
24/08/2022 196.00p 196.00p 192.00p 195.00p 46123
23/08/2022 196.00p 196.11p 194.00p 194.00p 2016
22/08/2022 196.00p 197.52p 192.00p 195.50p 7458
19/08/2022 196.00p 197.00p 194.00p 197.00p 2265
18/08/2022 196.00p 199.45p 195.00p 197.00p 7500
17/08/2022 196.00p 200.00p 195.00p 197.50p 3010
16/08/2022 196.00p 200.00p 196.00p 200.00p 1100
15/08/2022 196.00p 200.00p 193.00p 198.50p 8287
12/08/2022 196.00p 200.00p 196.00p 196.50p 15149
11/08/2022 196.00p 197.60p 196.00p 196.00p 380
10/08/2022 195.00p 197.80p 190.00p 192.50p 20597
09/08/2022 193.50p 197.90p 192.17p 195.00p 45859
08/08/2022 194.00p 195.00p 191.00p 194.00p 39741
05/08/2022 192.00p 195.00p 191.00p 194.00p 12513
04/08/2022 191.00p 193.80p 191.00p 191.00p 14042
03/08/2022 191.00p 194.00p 191.00p 191.00p 7618
02/08/2022 192.00p 195.04p 191.50p 191.50p 110544
01/08/2022 193.00p 195.07p 192.00p 192.00p 4287
29/07/2022 189.00p 194.00p 189.00p 192.00p 90311
28/07/2022 187.00p 191.50p 184.00p 190.00p 1012347
27/07/2022 186.00p 190.00p 186.00p 186.00p 33393
26/07/2022 186.00p 189.92p 185.00p 186.00p 25022
25/07/2022 185.00p 190.00p 184.00p 188.00p 83722
22/07/2022 185.00p 190.00p 185.00p 188.00p 23314
21/07/2022 185.00p 190.50p 185.00p 185.00p 10187
20/07/2022 181.50p 188.00p 181.50p 186.00p 23151
19/07/2022 181.00p 184.46p 180.50p 180.50p 5000
18/07/2022 180.50p 185.00p 178.25p 180.50p 13325
15/07/2022 181.00p 180.50p 180.00p 180.50p 0

*Close Price adjusted for both dividends and splits