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
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
14/07/2022 182.00p 185.00p 178.00p 180.00p 18097
13/07/2022 182.00p 182.00p 178.62p 181.50p 1049529
12/07/2022 182.00p 183.50p 182.00p 182.00p 3500
11/07/2022 182.00p 184.00p 178.00p 182.00p 9778
08/07/2022 183.50p 185.00p 180.00p 182.50p 2119
07/07/2022 183.50p 183.50p 183.50p 183.50p 0
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

*Close Price adjusted for both dividends and splits