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
23/09/2021 248.00p 248.00p 244.00p 248.00p 4281
22/09/2021 250.00p 250.00p 242.50p 248.00p 10496
21/09/2021 250.00p 250.00p 246.00p 250.00p 900
20/09/2021 251.00p 251.00p 246.00p 250.00p 785
17/09/2021 251.00p 253.00p 246.00p 251.00p 4626
16/09/2021 252.00p 256.00p 248.00p 251.00p 3328
15/09/2021 252.00p 252.00p 248.00p 252.00p 1340
14/09/2021 252.00p 256.00p 248.00p 252.00p 14370
13/09/2021 252.00p 254.00p 248.00p 252.00p 1531788
10/09/2021 252.00p 254.00p 248.00p 252.00p 82958
09/09/2021 252.00p 255.50p 248.00p 252.00p 1127815
08/09/2021 252.00p 254.00p 248.00p 252.00p 6628
07/09/2021 256.00p 260.00p 240.00p 248.00p 17410
06/09/2021 256.00p 257.50p 252.00p 256.00p 3359
03/09/2021 256.00p 257.90p 252.00p 256.00p 4265
02/09/2021 256.00p 257.50p 252.00p 256.00p 498
01/09/2021 258.00p 262.00p 252.00p 256.00p 3618
31/08/2021 257.00p 262.00p 254.00p 258.00p 13167
27/08/2021 257.00p 258.00p 257.00p 257.00p 536
26/08/2021 259.00p 260.00p 254.00p 257.00p 5161
25/08/2021 265.00p 265.00p 256.00p 258.00p 11095
24/08/2021 266.00p 270.00p 262.00p 265.00p 1627
23/08/2021 266.00p 266.00p 266.00p 266.00p 0
20/08/2021 272.00p 274.00p 266.00p 266.00p 21222
19/08/2021 273.00p 274.00p 270.00p 272.00p 2093
18/08/2021 273.00p 276.00p 271.00p 273.00p 36579
17/08/2021 273.00p 273.20p 270.00p 273.00p 18787
16/08/2021 273.00p 273.39p 268.00p 272.00p 18784
13/08/2021 273.00p 273.50p 273.00p 273.00p 12222
12/08/2021 273.00p 276.00p 273.00p 273.00p 30794
11/08/2021 273.00p 273.72p 271.20p 273.00p 8214
10/08/2021 273.00p 273.78p 272.00p 273.00p 23685
09/08/2021 273.00p 276.00p 270.06p 273.00p 36691
06/08/2021 273.00p 274.20p 273.00p 273.00p 37798
05/08/2021 273.00p 274.56p 271.20p 272.00p 47384
04/08/2021 273.00p 274.88p 271.14p 273.00p 67829
03/08/2021 273.00p 275.15p 273.00p 273.00p 21084
02/08/2021 273.00p 276.00p 270.00p 273.00p 126692
30/07/2021 271.00p 274.00p 267.50p 271.00p 5611
29/07/2021 273.00p 273.00p 269.68p 272.00p 250
28/07/2021 273.00p 273.00p 272.00p 272.00p 2000000
27/07/2021 273.00p 276.00p 268.00p 272.00p 2440
26/07/2021 273.00p 277.30p 268.00p 273.00p 546
23/07/2021 273.00p 277.30p 273.00p 273.00p 1708
22/07/2021 273.00p 273.00p 270.13p 273.00p 11541
21/07/2021 273.00p 277.40p 273.00p 273.00p 1440
20/07/2021 273.00p 278.00p 270.13p 273.00p 12985
19/07/2021 273.00p 278.00p 270.13p 273.00p 12985
16/07/2021 273.00p 273.00p 270.13p 273.00p 3000
15/07/2021 273.00p 277.00p 270.10p 273.00p 7125
14/07/2021 273.00p 273.00p 273.00p 273.00p 0
13/07/2021 273.00p 280.00p 273.00p 273.00p 6004
12/07/2021 273.00p 275.90p 273.00p 273.00p 1343
09/07/2021 273.00p 273.00p 273.00p 273.00p 0
08/07/2021 273.00p 275.00p 273.00p 273.00p 103
07/07/2021 273.00p 275.00p 268.00p 273.00p 3700
06/07/2021 273.00p 275.00p 273.00p 273.00p 726
05/07/2021 273.00p 275.00p 273.00p 273.00p 9190
02/07/2021 273.00p 273.00p 268.00p 270.00p 4861
01/07/2021 273.00p 273.00p 273.00p 273.00p 0
30/06/2021 273.00p 273.00p 268.00p 273.00p 10347
29/06/2021 273.00p 273.00p 269.60p 273.00p 7614
28/06/2021 273.00p 273.00p 269.60p 273.00p 1953
25/06/2021 273.00p 273.00p 269.00p 273.00p 7199
24/06/2021 273.00p 277.50p 273.00p 273.00p 378
23/06/2021 273.00p 273.00p 273.00p 273.00p 0
22/06/2021 273.00p 273.00p 269.00p 273.00p 7069
21/06/2021 273.00p 273.00p 269.60p 273.00p 782
18/06/2021 273.00p 277.50p 270.00p 273.00p 2708
17/06/2021 273.00p 277.50p 272.00p 273.00p 5000
16/06/2021 273.00p 277.50p 270.00p 273.00p 6700
15/06/2021 273.00p 273.00p 270.00p 273.00p 1505
14/06/2021 273.00p 277.50p 270.00p 273.00p 7343
11/06/2021 273.00p 277.50p 273.00p 273.00p 5191
10/06/2021 273.00p 277.50p 270.00p 273.00p 2497
09/06/2021 273.00p 277.50p 270.00p 273.00p 5823
08/06/2021 273.00p 277.50p 273.00p 273.00p 8
07/06/2021 273.00p 277.90p 273.00p 273.00p 8862
04/06/2021 273.00p 276.00p 270.00p 273.00p 5583
03/06/2021 273.00p 276.00p 273.00p 273.00p 5000
02/06/2021 275.00p 275.00p 268.00p 273.00p 5700
01/06/2021 277.00p 277.00p 272.00p 275.00p 1744
28/05/2021 277.00p 277.00p 274.00p 277.00p 0
27/05/2021 277.00p 277.00p 262.00p 274.00p 5204
26/05/2021 275.00p 278.00p 275.00p 276.00p 5800
25/05/2021 276.00p 279.92p 272.00p 275.00p 7020
24/05/2021 276.00p 277.50p 272.42p 276.00p 3858
21/05/2021 276.00p 279.92p 276.00p 276.00p 1241
20/05/2021 276.00p 276.00p 272.42p 276.00p 1720
19/05/2021 276.00p 277.50p 272.42p 276.00p 5546
18/05/2021 276.00p 277.50p 272.42p 276.00p 1998
17/05/2021 276.00p 278.00p 272.42p 278.00p 5303
14/05/2021 275.00p 278.00p 275.00p 276.00p 1074
13/05/2021 276.00p 276.00p 274.00p 275.00p 730
12/05/2021 276.00p 280.00p 274.73p 277.00p 52744
11/05/2021 276.00p 282.00p 272.00p 276.00p 4500
10/05/2021 277.00p 282.00p 277.00p 278.00p 14515
07/05/2021 276.00p 277.00p 276.00p 277.00p 2000
06/05/2021 275.00p 280.00p 272.00p 276.00p 1380
05/05/2021 275.00p 278.90p 275.00p 275.00p 4475
04/05/2021 275.00p 280.00p 270.00p 275.00p 4543
30/04/2021 274.00p 277.00p 271.51p 274.00p 15175
29/04/2021 275.00p 278.00p 275.00p 275.00p 6520
28/04/2021 275.00p 278.00p 270.00p 275.00p 16563
27/04/2021 275.00p 280.00p 270.00p 275.00p 9556
26/04/2021 275.00p 280.00p 270.00p 275.00p 9194
23/04/2021 275.00p 275.50p 275.00p 275.00p 4350
22/04/2021 275.00p 275.70p 270.10p 275.00p 9518
21/04/2021 275.00p 278.00p 271.15p 275.00p 18664
20/04/2021 275.00p 279.40p 270.00p 270.00p 11827
19/04/2021 273.00p 279.00p 270.00p 275.00p 44517
16/04/2021 275.00p 278.00p 273.00p 273.00p 123056
15/04/2021 273.00p 278.00p 273.00p 274.00p 10774
14/04/2021 273.00p 275.90p 269.00p 272.00p 14472
13/04/2021 267.00p 274.00p 267.00p 270.00p 27357
12/04/2021 265.00p 272.00p 265.00p 272.00p 30405
09/04/2021 264.00p 268.40p 264.00p 265.00p 17062
08/04/2021 259.00p 266.00p 256.00p 266.00p 10096
07/04/2021 256.00p 262.00p 256.00p 260.00p 15038
06/04/2021 253.00p 254.00p 248.00p 254.00p 4160
01/04/2021 253.00p 253.00p 248.00p 253.00p 5517
31/03/2021 253.00p 260.00p 253.00p 253.00p 485
30/03/2021 253.00p 254.00p 242.00p 253.00p 1601
29/03/2021 252.00p 256.00p 248.00p 256.00p 670
26/03/2021 253.00p 257.40p 248.00p 252.00p 13615
25/03/2021 251.00p 254.74p 251.00p 252.00p 4091
24/03/2021 251.00p 254.74p 251.00p 251.00p 1177
23/03/2021 251.00p 254.90p 247.00p 251.00p 125935
22/03/2021 251.00p 254.90p 251.00p 251.00p 784
19/03/2021 253.00p 255.80p 248.00p 251.00p 303976
18/03/2021 253.00p 255.80p 253.00p 253.00p 1172
17/03/2021 253.00p 258.00p 248.00p 253.00p 549
16/03/2021 253.00p 255.80p 248.00p 253.00p 7803
15/03/2021 255.00p 258.00p 248.00p 258.00p 33680
12/03/2021 250.00p 257.00p 250.00p 254.00p 3036
11/03/2021 251.00p 254.00p 251.00p 251.00p 9348
10/03/2021 250.00p 254.00p 234.00p 250.00p 138933
09/03/2021 255.00p 255.00p 242.00p 242.00p 6013
08/03/2021 257.00p 257.00p 248.00p 256.00p 3222
05/03/2021 255.00p 260.90p 252.00p 252.00p 46585
04/03/2021 260.00p 266.00p 256.00p 257.00p 243
03/03/2021 261.00p 264.00p 256.00p 261.00p 4676
02/03/2021 261.00p 264.00p 261.00p 262.00p 4608
01/03/2021 261.00p 266.00p 259.90p 261.00p 1418
26/02/2021 259.00p 260.00p 256.00p 259.00p 8069
25/02/2021 261.00p 266.00p 256.00p 261.00p 15835
24/02/2021 282.00p 282.00p 256.05p 261.00p 25012
23/02/2021 284.00p 284.00p 280.00p 283.00p 8684
22/02/2021 287.00p 287.00p 282.00p 285.00p 15684
19/02/2021 289.00p 294.00p 285.00p 289.00p 16949
18/02/2021 289.00p 289.00p 284.00p 289.00p 27760
17/02/2021 289.00p 294.00p 285.00p 289.00p 36365
16/02/2021 289.00p 294.00p 284.00p 289.00p 2462
15/02/2021 289.00p 294.00p 288.00p 289.00p 43850
12/02/2021 289.00p 293.90p 284.00p 292.00p 16331
11/02/2021 289.00p 293.90p 288.00p 288.00p 13473
10/02/2021 289.00p 294.00p 289.00p 289.00p 49753
09/02/2021 287.00p 293.00p 287.00p 289.00p 159857
08/02/2021 286.00p 290.00p 284.16p 286.00p 6131
05/02/2021 285.00p 290.00p 285.00p 285.00p 5095
04/02/2021 283.00p 288.00p 283.00p 284.00p 34763
03/02/2021 283.00p 287.80p 278.00p 283.00p 7035
02/02/2021 282.00p 286.00p 278.16p 283.00p 7749
01/02/2021 283.00p 283.00p 282.00p 282.00p 3736
29/01/2021 283.00p 287.00p 278.00p 282.00p 32200
28/01/2021 285.00p 288.00p 280.00p 284.00p 74596
27/01/2021 286.00p 290.00p 286.00p 286.00p 1325344
26/01/2021 285.00p 290.00p 285.00p 290.00p 377946
25/01/2021 276.00p 290.00p 274.50p 286.00p 79846
22/01/2021 275.00p 278.00p 272.00p 272.00p 31085
21/01/2021 270.00p 278.00p 270.00p 274.00p 43800
20/01/2021 263.00p 270.00p 256.00p 267.00p 10642
19/01/2021 259.00p 266.00p 259.00p 262.00p 7020
18/01/2021 255.00p 260.00p 255.00p 256.00p 5424
15/01/2021 255.00p 260.00p 255.00p 255.00p 4033
14/01/2021 253.00p 260.00p 253.00p 255.00p 388829
13/01/2021 253.00p 256.00p 253.00p 253.00p 376838
12/01/2021 251.00p 256.00p 250.55p 253.00p 11208
11/01/2021 251.00p 254.00p 246.50p 250.00p 1363
08/01/2021 245.00p 254.00p 245.00p 250.00p 35428
07/01/2021 244.00p 250.00p 243.80p 245.00p 9853
06/01/2021 241.00p 246.00p 241.00p 244.00p 3450
05/01/2021 241.00p 246.00p 238.00p 241.00p 23509
04/01/2021 241.00p 245.80p 236.00p 236.00p 5919
01/01/2021 228.00p 238.00p 228.00p 238.00p 2000
31/12/2020 228.00p 238.00p 228.00p 238.00p 2000
30/12/2020 225.00p 230.00p 225.00p 227.00p 4342
29/12/2020 221.00p 225.80p 218.00p 225.00p 2883
28/12/2020 221.00p 225.79p 218.50p 221.00p 1563
25/12/2020 221.00p 225.79p 218.50p 221.00p 1563
24/12/2020 221.00p 225.79p 218.50p 221.00p 1563
23/12/2020 221.00p 225.80p 221.00p 221.00p 394
22/12/2020 221.00p 221.00p 221.00p 221.00p 6400
21/12/2020 221.00p 226.00p 221.00p 221.00p 1320
18/12/2020 219.00p 224.00p 219.00p 221.00p 5117
17/12/2020 217.00p 221.80p 217.00p 219.00p 448
16/12/2020 217.00p 222.00p 212.00p 222.00p 5924
15/12/2020 215.00p 215.00p 215.00p 215.00p 8435
14/12/2020 215.00p 220.00p 215.00p 215.00p 6589
11/12/2020 212.00p 216.00p 212.00p 215.00p 9938

*Close Price adjusted for both dividends and splits