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
13/02/2018 167.50p 167.50p 167.50p 167.50p 0
12/02/2018 167.50p 167.50p 167.50p 167.50p 0
09/02/2018 167.50p 167.50p 167.50p 167.50p 0
08/02/2018 167.50p 168.00p 167.00p 167.00p 1564200
07/02/2018 168.50p 169.67p 168.50p 168.50p 287
06/02/2018 173.00p 173.00p 169.00p 169.00p 12277
05/02/2018 173.00p 173.50p 173.00p 173.00p 0
02/02/2018 174.00p 174.00p 170.00p 173.50p 2056
01/02/2018 174.50p 174.50p 174.50p 174.50p 0
31/01/2018 174.50p 176.40p 174.50p 174.50p 283
30/01/2018 174.00p 174.00p 173.50p 174.00p 0
29/01/2018 174.00p 174.00p 173.00p 174.00p 3100
26/01/2018 175.50p 175.50p 172.00p 174.00p 7188
25/01/2018 175.50p 175.50p 175.00p 175.00p 141
24/01/2018 175.50p 175.50p 174.00p 175.50p 1838
23/01/2018 177.50p 177.50p 176.67p 177.00p 11707
22/01/2018 177.00p 179.00p 175.00p 175.00p 12753
19/01/2018 177.00p 177.00p 175.00p 177.00p 14168
18/01/2018 177.50p 179.00p 177.50p 179.00p 4245
17/01/2018 178.00p 178.00p 177.50p 177.50p 5000
16/01/2018 178.50p 178.50p 178.50p 178.50p 0
15/01/2018 178.50p 179.90p 178.50p 178.50p 667
12/01/2018 178.50p 179.90p 176.50p 178.50p 1811
11/01/2018 178.50p 178.50p 176.00p 178.50p 575
10/01/2018 179.50p 180.00p 178.50p 178.50p 1104
09/01/2018 181.50p 181.50p 180.00p 181.00p 15001
08/01/2018 181.50p 181.50p 181.50p 181.50p 0
05/01/2018 182.00p 182.00p 180.11p 181.50p 2000
04/01/2018 181.50p 181.50p 181.50p 181.50p 0
03/01/2018 181.50p 181.50p 181.50p 181.50p 0
02/01/2018 181.50p 181.89p 181.22p 181.50p 5020
29/12/2017 181.25p 181.50p 181.25p 181.50p 0
28/12/2017 178.50p 181.25p 178.50p 181.25p 20000
27/12/2017 178.50p 181.50p 176.00p 178.50p 3501
22/12/2017 178.50p 178.50p 178.50p 178.50p 0
21/12/2017 178.50p 179.88p 176.00p 178.50p 4754
20/12/2017 178.50p 178.50p 178.50p 178.50p 0
19/12/2017 178.50p 178.50p 178.50p 178.50p 0
18/12/2017 180.00p 180.00p 178.50p 178.50p 0
15/12/2017 179.00p 179.00p 178.00p 178.50p 3494
14/12/2017 180.00p 180.00p 178.00p 179.00p 2000
13/12/2017 181.00p 181.00p 180.00p 180.00p 0
12/12/2017 181.00p 181.50p 181.00p 181.00p 2754
11/12/2017 180.50p 181.00p 180.50p 181.00p 0
08/12/2017 181.00p 181.00p 181.00p 181.00p 0
07/12/2017 181.00p 181.00p 181.00p 181.00p 0
06/12/2017 181.00p 181.00p 181.00p 181.00p 4205
05/12/2017 182.00p 182.00p 180.44p 182.00p 1800
04/12/2017 182.50p 182.50p 181.00p 182.50p 5795
01/12/2017 183.50p 183.50p 182.50p 182.50p 0
30/11/2017 184.00p 184.00p 183.00p 183.50p 4000
29/11/2017 185.00p 185.00p 185.00p 185.00p 0
28/11/2017 185.50p 186.90p 185.00p 185.00p 1759
27/11/2017 185.50p 186.90p 185.50p 185.50p 2140
24/11/2017 186.50p 186.50p 186.50p 186.50p 13230
23/11/2017 186.00p 188.75p 186.00p 186.50p 2000
22/11/2017 184.50p 190.00p 184.50p 186.00p 1838
21/11/2017 182.50p 182.50p 182.50p 182.50p 622804
20/11/2017 182.50p 182.50p 182.50p 182.50p 0
17/11/2017 182.50p 185.00p 182.50p 182.50p 1077
16/11/2017 182.50p 184.90p 182.50p 182.50p 10828
15/11/2017 184.00p 184.00p 181.67p 182.50p 10000
14/11/2017 184.00p 184.00p 184.00p 184.00p 0
13/11/2017 184.38p 186.50p 184.00p 184.00p 8167
10/11/2017 185.00p 187.45p 183.55p 185.50p 20397
09/11/2017 183.00p 184.00p 183.00p 183.62p 2700
08/11/2017 183.00p 184.00p 181.00p 183.00p 30500
07/11/2017 184.50p 185.25p 181.00p 184.00p 32209
06/11/2017 185.25p 187.95p 185.25p 186.00p 1064
03/11/2017 183.75p 186.62p 183.50p 185.25p 5935
02/11/2017 183.00p 183.75p 182.00p 183.75p 1200
01/11/2017 179.25p 185.00p 179.25p 183.00p 22816
31/10/2017 179.00p 179.98p 178.50p 179.25p 21853
30/10/2017 176.00p 177.75p 176.00p 177.75p 0
27/10/2017 176.00p 178.25p 176.00p 176.00p 1100
26/10/2017 176.00p 176.00p 175.25p 176.00p 0
25/10/2017 175.37p 175.37p 173.63p 175.25p 2030
24/10/2017 175.00p 175.13p 175.00p 175.13p 0
23/10/2017 175.00p 176.96p 173.50p 175.00p 933
20/10/2017 174.75p 176.80p 174.75p 175.00p 1477
19/10/2017 173.75p 174.75p 173.75p 174.75p 4319
18/10/2017 173.00p 173.75p 172.00p 173.75p 22
17/10/2017 172.50p 173.50p 171.00p 171.00p 1101159
16/10/2017 170.75p 171.00p 169.51p 170.75p 630332
13/10/2017 170.25p 172.00p 170.25p 170.75p 0
12/10/2017 169.62p 172.00p 169.00p 172.00p 13000
11/10/2017 168.50p 170.00p 167.00p 170.00p 22082
10/10/2017 167.50p 168.00p 166.25p 166.25p 6000
09/10/2017 168.00p 168.00p 166.50p 168.00p 0
06/10/2017 166.50p 166.50p 166.50p 166.50p 5381
05/10/2017 166.50p 166.50p 165.25p 166.50p 6000
04/10/2017 164.63p 165.25p 164.63p 165.25p 6000
03/10/2017 164.50p 164.63p 164.50p 164.63p 0
02/10/2017 164.50p 164.50p 164.50p 164.50p 10000
29/09/2017 164.50p 165.50p 164.50p 164.50p 0
28/09/2017 166.00p 166.00p 165.50p 165.50p 558
27/09/2017 166.00p 166.00p 166.00p 166.00p 0
26/09/2017 166.00p 166.00p 166.00p 166.00p 6365
25/09/2017 166.00p 166.00p 166.00p 166.00p 3000
22/09/2017 166.00p 169.50p 166.00p 166.00p 2500
21/09/2017 169.50p 169.50p 169.50p 169.50p 0
20/09/2017 169.50p 169.62p 168.62p 169.50p 0
19/09/2017 168.62p 168.62p 168.00p 168.62p 5000
18/09/2017 168.50p 168.50p 168.00p 168.00p 15000
15/09/2017 168.50p 168.50p 167.00p 168.50p 250
14/09/2017 170.00p 170.00p 168.50p 170.00p 10000
13/09/2017 169.75p 170.00p 169.75p 170.00p 0
12/09/2017 169.50p 169.88p 169.50p 169.88p 0
11/09/2017 169.50p 169.50p 168.00p 169.50p 0
08/09/2017 168.50p 169.50p 168.00p 168.00p 2571
07/09/2017 169.50p 169.50p 168.50p 169.50p 2000
06/09/2017 168.50p 168.50p 167.00p 168.50p 0
05/09/2017 168.50p 168.50p 167.00p 167.00p 14250
04/09/2017 169.00p 169.00p 167.75p 167.75p 3313
01/09/2017 171.75p 171.75p 170.75p 171.75p 0
31/08/2017 170.75p 170.75p 170.75p 170.75p 0
30/08/2017 170.25p 170.25p 169.50p 170.25p 10000
29/08/2017 170.50p 171.00p 170.00p 170.25p 100
25/08/2017 171.00p 171.00p 171.00p 171.00p 0
24/08/2017 170.50p 171.00p 168.50p 171.00p 2000
23/08/2017 168.50p 170.00p 168.50p 168.50p 1700
22/08/2017 168.00p 168.00p 168.00p 168.00p 1300
21/08/2017 167.50p 168.00p 167.50p 168.00p 15000
18/08/2017 167.50p 167.50p 167.50p 167.50p 0
17/08/2017 167.50p 167.50p 166.50p 167.50p 0
16/08/2017 166.00p 167.00p 166.00p 166.50p 6570
15/08/2017 166.00p 166.00p 166.00p 166.00p 6999
14/08/2017 166.00p 166.50p 165.00p 165.00p 2500
11/08/2017 166.50p 167.50p 166.50p 166.50p 6000
10/08/2017 167.50p 167.50p 167.00p 167.50p 200
09/08/2017 169.00p 170.50p 167.75p 167.75p 35230
08/08/2017 171.00p 171.00p 171.00p 171.00p 9000
07/08/2017 171.00p 171.00p 171.00p 171.00p 1500
04/08/2017 172.00p 172.00p 171.00p 171.00p 20957
03/08/2017 172.00p 173.50p 172.00p 172.00p 0
02/08/2017 173.50p 175.00p 173.50p 173.50p 5755
01/08/2017 175.00p 175.00p 173.50p 173.50p 4000
31/07/2017 175.00p 177.00p 175.00p 175.00p 11500
28/07/2017 175.00p 177.00p 175.00p 177.00p 245
27/07/2017 175.00p 175.50p 175.00p 175.00p 5000
26/07/2017 175.00p 176.00p 175.00p 175.00p 0
25/07/2017 176.00p 176.00p 176.00p 176.00p 0
24/07/2017 176.00p 176.00p 175.50p 176.00p 566
21/07/2017 175.50p 175.50p 175.00p 175.50p 0
20/07/2017 174.50p 175.00p 174.50p 175.00p 1129
19/07/2017 174.50p 174.50p 174.50p 174.50p 2571
18/07/2017 174.50p 174.50p 174.00p 174.50p 12000
17/07/2017 174.50p 174.50p 174.00p 174.00p 5000
14/07/2017 174.50p 174.50p 174.50p 174.50p 2858
13/07/2017 174.50p 174.50p 172.50p 174.50p 29044
12/07/2017 172.50p 172.50p 172.00p 172.50p 7205
11/07/2017 172.50p 172.50p 172.50p 172.50p 1409
10/07/2017 172.50p 173.00p 172.50p 172.50p 13000
07/07/2017 174.00p 173.00p 173.00p 173.00p 30200
06/07/2017 173.75p 173.75p 173.00p 173.00p 166
05/07/2017 174.50p 176.00p 173.75p 173.75p 0
04/07/2017 176.50p 177.50p 176.00p 176.00p 16000
03/07/2017 177.50p 177.50p 177.50p 177.50p 0
30/06/2017 177.50p 177.50p 177.50p 177.50p 0
29/06/2017 177.50p 178.00p 177.50p 177.50p 9698
28/06/2017 179.00p 179.00p 179.00p 179.00p 722
27/06/2017 181.00p 181.00p 181.00p 181.00p 23000
26/06/2017 181.50p 181.50p 178.75p 181.00p 75098
23/06/2017 181.00p 181.50p 181.00p 181.50p 13637
22/06/2017 181.00p 181.00p 180.50p 181.00p 1000
21/06/2017 180.00p 180.00p 180.00p 180.00p 0
20/06/2017 180.00p 180.00p 180.00p 180.00p 0
19/06/2017 180.00p 180.00p 180.00p 180.00p 0
16/06/2017 181.50p 181.50p 180.00p 180.00p 10912
15/06/2017 181.50p 182.50p 181.50p 181.50p 0
14/06/2017 180.50p 183.00p 180.50p 182.50p 5000
13/06/2017 177.50p 180.50p 177.50p 180.50p 18251
12/06/2017 177.50p 177.50p 177.50p 177.50p 0
09/06/2017 177.00p 179.00p 176.66p 177.50p 12975
08/06/2017 177.00p 177.00p 175.44p 177.00p 2000
07/06/2017 177.00p 178.70p 177.00p 177.00p 84
06/06/2017 177.00p 178.70p 177.00p 177.00p 199
05/06/2017 175.00p 180.00p 175.00p 177.50p 14043
02/06/2017 171.50p 175.00p 171.50p 173.00p 19493
01/06/2017 171.00p 171.00p 170.00p 171.00p 0
31/05/2017 170.00p 170.00p 170.00p 170.00p 0
30/05/2017 170.00p 170.00p 168.90p 170.00p 9228
26/05/2017 170.00p 172.00p 170.00p 170.00p 1000
25/05/2017 166.25p 171.00p 166.25p 168.50p 23595
24/05/2017 166.00p 166.00p 164.11p 165.50p 6000
23/05/2017 162.50p 167.40p 162.50p 166.00p 13042
22/05/2017 160.50p 162.00p 160.50p 162.00p 0
19/05/2017 160.50p 160.50p 160.50p 160.50p 0
18/05/2017 160.50p 160.50p 160.50p 160.50p 0
17/05/2017 160.50p 160.50p 159.01p 160.50p 2052
16/05/2017 160.50p 163.00p 160.50p 160.50p 60
15/05/2017 159.50p 161.00p 159.50p 160.50p 25000
12/05/2017 159.50p 159.90p 158.50p 159.50p 252501
11/05/2017 159.50p 161.00p 159.50p 159.50p 25580
10/05/2017 160.50p 160.50p 160.50p 160.50p 0
09/05/2017 160.50p 163.00p 160.50p 160.50p 3061
08/05/2017 160.50p 160.50p 159.00p 160.50p 458998
05/05/2017 160.50p 160.50p 159.50p 160.50p 80001
04/05/2017 160.50p 160.50p 160.50p 160.50p 6999
03/05/2017 160.00p 160.50p 158.55p 160.50p 7722403

*Close Price adjusted for both dividends and splits