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
06/07/2022 183.50p 187.00p 180.25p 183.50p 4989
05/07/2022 183.50p 185.49p 183.50p 183.50p 3400
04/07/2022 183.50p 187.00p 183.50p 183.50p 4027
01/07/2022 183.50p 187.00p 183.50p 183.50p 2186
30/06/2022 188.00p 188.00p 181.70p 184.50p 11461
29/06/2022 189.50p 191.49p 186.50p 189.50p 2126
28/06/2022 191.00p 191.00p 186.50p 191.00p 375
27/06/2022 191.00p 196.00p 186.00p 191.00p 5554
24/06/2022 191.00p 191.00p 190.50p 190.50p 0
23/06/2022 191.50p 191.50p 186.00p 190.50p 21158
22/06/2022 195.50p 195.50p 188.00p 191.50p 17500
21/06/2022 201.00p 201.00p 195.50p 195.50p 3000
20/06/2022 201.00p 201.00p 196.20p 198.00p 11876
17/06/2022 202.00p 202.00p 201.00p 201.00p 0
16/06/2022 206.00p 206.00p 202.00p 202.00p 2196
15/06/2022 207.00p 207.04p 202.00p 206.00p 21189
14/06/2022 207.00p 210.00p 202.10p 206.00p 3109
13/06/2022 210.00p 212.00p 200.00p 206.00p 23934
10/06/2022 213.00p 215.84p 207.79p 210.00p 79662
09/06/2022 213.00p 215.84p 213.00p 213.00p 73
08/06/2022 213.00p 218.00p 213.00p 213.00p 17230
07/06/2022 213.00p 218.00p 213.00p 213.00p 500
06/06/2022 213.00p 218.00p 213.00p 213.00p 25002
03/06/2022 212.00p 216.00p 210.10p 213.00p 7070
02/06/2022 212.00p 216.00p 210.10p 213.00p 7070
01/06/2022 212.00p 216.00p 210.10p 213.00p 7070
31/05/2022 212.00p 215.48p 212.00p 212.00p 2261
30/05/2022 210.00p 213.50p 209.00p 212.00p 13810
27/05/2022 209.00p 209.00p 209.00p 209.00p 0
26/05/2022 209.00p 209.00p 206.00p 209.00p 5788
25/05/2022 207.00p 209.00p 207.00p 209.00p 2000
24/05/2022 207.00p 211.00p 207.00p 207.00p 4110
23/05/2022 209.00p 210.20p 209.00p 210.00p 150000
20/05/2022 209.00p 210.00p 209.00p 210.00p 0
19/05/2022 215.00p 216.00p 206.00p 209.00p 22442
18/05/2022 219.00p 219.00p 218.00p 219.00p 0
17/05/2022 219.00p 220.00p 218.00p 218.00p 14890
16/05/2022 218.00p 218.00p 217.00p 217.00p 0
13/05/2022 218.00p 218.00p 217.00p 217.00p 17000
12/05/2022 217.00p 217.00p 212.80p 216.00p 5227
11/05/2022 217.00p 219.00p 216.00p 216.00p 134
10/05/2022 217.00p 217.00p 212.50p 216.00p 12132
09/05/2022 217.00p 220.90p 215.51p 216.00p 7522
06/05/2022 217.00p 217.50p 215.51p 217.00p 77710
05/05/2022 217.00p 217.00p 217.00p 217.00p 248442
04/05/2022 217.00p 220.00p 215.25p 220.00p 40980
03/05/2022 217.00p 220.00p 217.00p 220.00p 29024
02/05/2022 217.00p 222.00p 217.00p 218.00p 1572
29/04/2022 217.00p 222.00p 217.00p 218.00p 1572
28/04/2022 216.00p 220.00p 213.50p 216.00p 25308
27/04/2022 216.00p 220.00p 213.50p 220.00p 19000
26/04/2022 216.00p 220.00p 216.00p 216.00p 70071
25/04/2022 216.00p 220.00p 213.10p 216.00p 15430
22/04/2022 217.00p 217.00p 217.00p 217.00p 0
21/04/2022 217.00p 217.00p 216.00p 216.00p 400
20/04/2022 217.00p 217.00p 215.02p 217.00p 179
19/04/2022 217.00p 217.00p 214.32p 217.00p 90
18/04/2022 215.00p 221.00p 215.00p 217.00p 4845
15/04/2022 215.00p 221.00p 215.00p 217.00p 4845
14/04/2022 215.00p 221.00p 215.00p 217.00p 4845
13/04/2022 217.00p 220.00p 217.00p 217.00p 3459
12/04/2022 214.00p 219.00p 210.42p 216.00p 58704
11/04/2022 214.00p 216.24p 214.00p 214.00p 4787
08/04/2022 214.00p 216.00p 214.00p 214.00p 2000
07/04/2022 211.00p 216.00p 211.00p 213.00p 7625
06/04/2022 209.00p 211.00p 206.00p 211.00p 25600
05/04/2022 208.00p 212.00p 206.50p 209.00p 16638
04/04/2022 208.00p 212.00p 208.00p 210.00p 1798421
01/04/2022 208.00p 212.00p 204.00p 209.00p 6728
31/03/2022 207.00p 207.00p 207.00p 207.00p 0
30/03/2022 208.00p 208.00p 204.50p 207.00p 57600
29/03/2022 208.00p 208.00p 204.00p 207.00p 9071
28/03/2022 207.00p 212.00p 207.00p 207.00p 10
25/03/2022 207.00p 207.00p 204.00p 207.00p 81715
24/03/2022 208.00p 208.00p 208.00p 208.00p 0
23/03/2022 208.00p 208.00p 208.00p 208.00p 0
22/03/2022 208.00p 210.00p 207.60p 208.00p 548599
21/03/2022 208.00p 210.00p 206.12p 208.00p 11595
18/03/2022 206.00p 210.00p 206.00p 208.00p 21500
17/03/2022 206.00p 210.00p 206.00p 206.00p 6000
16/03/2022 205.00p 208.00p 205.00p 206.00p 10100
15/03/2022 204.00p 206.32p 200.80p 204.00p 9221
14/03/2022 205.00p 205.00p 205.00p 205.00p 0
11/03/2022 205.00p 205.00p 201.00p 205.00p 737
10/03/2022 206.00p 208.00p 206.00p 206.00p 94
09/03/2022 208.00p 208.00p 204.00p 206.00p 43576
08/03/2022 208.00p 209.24p 207.00p 207.00p 16829
07/03/2022 208.00p 210.00p 204.80p 207.00p 298
04/03/2022 211.00p 216.00p 207.68p 210.00p 2192
03/03/2022 212.00p 214.00p 208.96p 212.00p 17811
02/03/2022 212.00p 214.50p 208.96p 212.00p 50172
01/03/2022 212.00p 215.92p 208.00p 212.00p 18180
28/02/2022 212.00p 212.00p 208.00p 212.00p 1774
25/02/2022 212.00p 216.00p 208.00p 212.00p 6309
24/02/2022 214.00p 222.00p 206.00p 208.00p 13453
23/02/2022 218.00p 218.00p 214.96p 218.00p 1034
22/02/2022 218.00p 221.00p 218.00p 218.00p 4400
21/02/2022 219.00p 219.00p 214.96p 218.00p 2050
18/02/2022 218.00p 218.00p 218.00p 218.00p 0
17/02/2022 219.00p 222.00p 215.25p 218.00p 85
16/02/2022 219.00p 223.00p 215.20p 219.00p 4600
15/02/2022 217.00p 224.00p 215.10p 219.00p 11217
14/02/2022 218.00p 222.00p 218.00p 218.00p 591
11/02/2022 219.00p 224.00p 214.75p 219.00p 46810
10/02/2022 219.00p 223.00p 214.53p 219.00p 326
09/02/2022 217.00p 218.00p 214.00p 217.00p 2093
08/02/2022 217.00p 217.00p 214.00p 214.00p 5900
07/02/2022 217.00p 219.24p 214.00p 216.00p 66404
04/02/2022 217.00p 217.00p 217.00p 217.00p 0
03/02/2022 217.00p 220.00p 214.00p 218.00p 21828
02/02/2022 216.00p 218.00p 212.10p 216.00p 12874
01/02/2022 216.00p 216.00p 212.00p 216.00p 12326
31/01/2022 216.00p 219.00p 212.50p 216.00p 8555
28/01/2022 216.00p 216.00p 216.00p 216.00p 0
27/01/2022 218.00p 219.12p 214.00p 216.00p 212950
26/01/2022 224.00p 228.00p 220.00p 223.00p 6572
25/01/2022 224.00p 226.00p 221.00p 224.00p 35513
24/01/2022 225.00p 226.00p 220.00p 224.00p 17931
21/01/2022 228.00p 228.00p 220.00p 226.00p 19979
20/01/2022 229.00p 233.00p 226.00p 230.00p 9770
19/01/2022 233.00p 234.00p 228.00p 230.00p 30743
18/01/2022 236.00p 236.00p 230.00p 235.00p 6006
17/01/2022 242.00p 245.12p 236.00p 238.00p 13794
14/01/2022 242.00p 242.40p 238.00p 242.00p 19862
13/01/2022 242.00p 242.00p 242.00p 242.00p 0
12/01/2022 243.00p 243.00p 242.00p 242.00p 2350
10/01/2022 245.00p 246.00p 240.00p 242.00p 118433
07/01/2022 246.00p 246.80p 246.00p 246.00p 8556
06/01/2022 245.00p 250.00p 245.00p 245.00p 100003
05/01/2022 248.00p 248.00p 244.00p 247.00p 6338
04/01/2022 248.00p 250.00p 244.00p 247.00p 211621
31/12/2021 248.00p 248.00p 247.00p 247.00p 0
30/12/2021 248.00p 248.00p 247.00p 247.00p 0
29/12/2021 248.00p 248.00p 244.00p 247.00p 3110
24/12/2021 248.00p 248.00p 244.06p 247.00p 3250
23/12/2021 248.00p 248.00p 244.66p 247.00p 9411
22/12/2021 247.00p 247.00p 244.66p 247.00p 3272
21/12/2021 248.00p 248.00p 247.00p 247.00p 0
20/12/2021 247.00p 249.00p 247.00p 247.00p 0
17/12/2021 250.00p 250.00p 248.10p 249.00p 3744
16/12/2021 250.00p 250.00p 250.00p 250.00p 0
15/12/2021 250.00p 250.00p 250.00p 250.00p 6334
14/12/2021 250.00p 250.00p 250.00p 250.00p 0
13/12/2021 247.00p 250.00p 247.00p 250.00p 6053
10/12/2021 247.00p 248.00p 247.00p 247.00p 10039
09/12/2021 247.00p 250.00p 247.00p 247.00p 10360
08/12/2021 247.00p 247.00p 247.00p 247.00p 2706
07/12/2021 247.00p 248.00p 247.00p 247.00p 6200
06/12/2021 245.00p 248.00p 244.00p 247.00p 55065
03/12/2021 245.00p 245.90p 240.00p 245.00p 38309
02/12/2021 244.00p 244.00p 240.00p 244.00p 28202
01/12/2021 243.00p 245.00p 243.00p 243.00p 0
30/11/2021 246.00p 247.50p 242.00p 245.00p 5563
29/11/2021 249.00p 249.54p 246.00p 246.00p 13941
26/11/2021 252.00p 252.00p 246.00p 250.00p 888
25/11/2021 255.00p 255.00p 251.00p 254.00p 7177
24/11/2021 256.00p 256.00p 251.00p 254.00p 15579
23/11/2021 256.00p 256.40p 256.00p 256.00p 3405
22/11/2021 254.00p 258.00p 254.00p 256.00p 90558
19/11/2021 254.00p 254.00p 254.00p 254.00p 0
18/11/2021 254.00p 256.50p 250.96p 254.00p 3260
17/11/2021 254.00p 256.50p 254.00p 254.00p 1938
16/11/2021 253.00p 259.00p 253.00p 254.00p 29310
15/11/2021 252.00p 257.80p 252.00p 253.00p 14582
12/11/2021 243.00p 252.40p 243.00p 250.00p 14528
11/11/2021 241.00p 248.00p 238.00p 243.00p 10342
10/11/2021 240.00p 244.00p 240.00p 241.00p 21287
09/11/2021 242.00p 244.00p 236.00p 240.00p 20713622
08/11/2021 243.00p 247.80p 238.00p 243.00p 4682
05/11/2021 245.00p 248.00p 245.00p 245.00p 18067
04/11/2021 245.00p 245.00p 240.00p 245.00p 3799
03/11/2021 245.00p 245.00p 240.00p 245.00p 863646
02/11/2021 245.00p 249.00p 242.00p 242.00p 1433450
01/11/2021 245.00p 245.00p 240.00p 242.00p 4764
29/10/2021 247.00p 250.00p 240.00p 245.00p 7903
28/10/2021 247.00p 250.00p 247.00p 247.00p 200
27/10/2021 247.00p 250.00p 244.10p 247.00p 6075
26/10/2021 247.00p 247.00p 244.10p 247.00p 3166
25/10/2021 247.00p 250.00p 247.00p 247.00p 5419
22/10/2021 247.00p 250.00p 244.10p 247.00p 15760
21/10/2021 247.00p 250.00p 244.10p 247.00p 8703
20/10/2021 246.00p 250.00p 244.00p 247.00p 3326
19/10/2021 246.00p 250.00p 246.00p 246.00p 21596
18/10/2021 246.00p 250.00p 243.50p 246.00p 38854
15/10/2021 246.00p 250.00p 243.50p 246.00p 42186
14/10/2021 246.00p 250.00p 246.00p 246.00p 98775
13/10/2021 245.00p 250.00p 242.00p 246.00p 95371
12/10/2021 245.00p 247.90p 240.10p 245.00p 8726
11/10/2021 245.00p 248.00p 240.00p 240.00p 12874
08/10/2021 245.00p 245.70p 245.00p 245.00p 9065
07/10/2021 245.00p 245.70p 244.50p 245.00p 100058
06/10/2021 244.00p 250.00p 241.00p 244.00p 3702
05/10/2021 247.00p 247.00p 244.00p 247.00p 3429
04/10/2021 247.00p 247.00p 244.00p 247.00p 3629
01/10/2021 247.00p 250.00p 244.00p 247.00p 1838
30/09/2021 248.00p 248.00p 244.00p 248.00p 15626
29/09/2021 248.00p 248.00p 244.00p 248.00p 12247
28/09/2021 248.00p 248.00p 247.60p 248.00p 9015
27/09/2021 248.00p 248.00p 244.00p 248.00p 8612
24/09/2021 248.00p 248.00p 244.00p 248.00p 21626

*Close Price adjusted for both dividends and splits