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
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
10/12/2020 212.00p 216.00p 210.00p 212.00p 5976
09/12/2020 212.00p 214.00p 212.00p 212.00p 1360
08/12/2020 211.00p 211.00p 210.00p 211.00p 14000
07/12/2020 206.00p 210.00p 206.00p 210.00p 1471
04/12/2020 206.00p 207.66p 206.00p 206.00p 4426
03/12/2020 206.00p 208.00p 206.00p 206.00p 1612
02/12/2020 206.00p 206.00p 206.00p 206.00p 0
01/12/2020 206.00p 206.00p 206.00p 206.00p 0
30/11/2020 205.00p 207.50p 205.00p 206.00p 6458
27/11/2020 205.00p 205.00p 205.00p 205.00p 0
26/11/2020 205.00p 208.00p 205.00p 208.00p 1203
25/11/2020 205.00p 207.90p 205.00p 205.00p 1749
24/11/2020 205.00p 205.00p 202.00p 202.00p 19289
23/11/2020 204.00p 208.00p 204.00p 208.00p 4530
20/11/2020 203.00p 207.20p 203.00p 204.00p 32124
19/11/2020 203.00p 207.00p 203.00p 203.00p 5338
18/11/2020 203.00p 203.00p 199.50p 203.00p 10408
17/11/2020 199.50p 199.50p 196.50p 199.50p 3141
16/11/2020 199.50p 199.50p 199.50p 199.50p 0
13/11/2020 199.50p 199.50p 196.00p 199.50p 3260
12/11/2020 197.00p 202.00p 195.00p 197.00p 5783
10/11/2020 197.00p 202.00p 197.00p 197.00p 8657
09/11/2020 197.00p 202.00p 197.00p 197.00p 978462
06/11/2020 194.00p 194.00p 194.00p 194.00p 0
05/11/2020 193.00p 194.00p 193.00p 194.00p 0
04/11/2020 193.00p 197.00p 193.00p 193.00p 600
03/11/2020 193.00p 197.00p 193.00p 193.00p 991
02/11/2020 193.00p 193.00p 192.00p 193.00p 500000
30/10/2020 193.00p 193.00p 193.00p 193.00p 2800
29/10/2020 195.00p 195.00p 195.00p 195.00p 0
28/10/2020 195.00p 195.00p 192.50p 195.00p 132
27/10/2020 195.00p 199.00p 191.50p 195.00p 923
26/10/2020 195.00p 199.00p 195.00p 195.00p 1507
23/10/2020 194.00p 196.00p 194.00p 196.00p 2400
22/10/2020 194.00p 194.00p 192.00p 194.00p 0
21/10/2020 192.00p 192.00p 191.50p 192.00p 1172000
20/10/2020 192.00p 192.00p 192.00p 192.00p 0
19/10/2020 192.00p 202.20p 192.00p 192.00p 1200
16/10/2020 192.00p 193.76p 192.00p 192.00p 412
15/10/2020 192.00p 193.76p 192.00p 192.00p 1250
14/10/2020 191.00p 191.00p 191.00p 191.00p 0
13/10/2020 191.00p 194.00p 191.00p 191.00p 4000
12/10/2020 191.00p 191.00p 191.00p 191.00p 0
09/10/2020 189.50p 194.00p 189.50p 191.00p 7391
08/10/2020 189.50p 189.50p 189.00p 189.50p 5161
07/10/2020 189.50p 189.50p 186.00p 189.50p 2500
06/10/2020 189.50p 189.50p 185.00p 189.50p 1000
05/10/2020 189.50p 189.50p 189.50p 189.50p 0
02/10/2020 189.50p 189.50p 189.00p 189.50p 10000
01/10/2020 189.50p 189.50p 189.00p 189.00p 0
30/09/2020 189.00p 189.50p 189.00p 189.00p 0
29/09/2020 189.50p 193.00p 184.00p 189.50p 3191
28/09/2020 189.50p 189.50p 189.50p 189.50p 0
25/09/2020 189.50p 189.50p 189.50p 189.50p 0
24/09/2020 189.50p 191.00p 189.50p 189.50p 0
23/09/2020 191.00p 191.00p 191.00p 191.00p 0
22/09/2020 191.00p 191.00p 191.00p 191.00p 0
21/09/2020 191.00p 191.00p 191.00p 191.00p 0
18/09/2020 191.00p 191.00p 191.00p 191.00p 0
17/09/2020 191.00p 193.00p 188.00p 191.00p 8971
16/09/2020 191.00p 191.00p 191.00p 191.00p 0
15/09/2020 191.00p 193.64p 191.00p 191.00p 422
14/09/2020 190.50p 190.50p 190.50p 190.50p 0
11/09/2020 189.50p 190.50p 189.00p 190.50p 4000
10/09/2020 186.50p 190.46p 186.50p 187.00p 257
09/09/2020 185.00p 185.00p 185.00p 185.00p 0
08/09/2020 185.00p 188.00p 180.00p 185.00p 394
07/09/2020 185.00p 185.00p 185.00p 185.00p 0
04/09/2020 185.00p 188.00p 185.00p 185.00p 4753
03/09/2020 185.00p 188.00p 185.00p 185.00p 534
02/09/2020 185.00p 186.00p 185.00p 185.00p 42500
01/09/2020 185.00p 190.00p 185.00p 186.00p 8100
31/08/2020 185.00p 190.00p 185.00p 185.00p 4100
28/08/2020 185.00p 190.00p 185.00p 185.00p 4100
27/08/2020 185.00p 185.00p 185.00p 185.00p 10000
26/08/2020 185.00p 187.00p 180.00p 185.00p 2203
25/08/2020 185.00p 187.00p 180.00p 186.00p 17655
24/08/2020 185.00p 187.00p 180.00p 185.00p 4110
21/08/2020 185.00p 185.00p 185.00p 185.00p 0
20/08/2020 185.00p 185.00p 180.00p 185.00p 0
19/08/2020 187.00p 187.00p 180.00p 180.00p 6500
18/08/2020 186.00p 186.80p 184.00p 186.00p 8348
17/08/2020 186.00p 188.00p 184.00p 186.00p 12377
14/08/2020 186.00p 186.00p 184.00p 186.00p 905
13/08/2020 180.00p 183.00p 180.00p 183.00p 5055
12/08/2020 178.00p 180.00p 170.00p 180.00p 2460
11/08/2020 178.00p 178.00p 178.00p 178.00p 10800
10/08/2020 176.00p 176.00p 173.00p 176.00p 3000
07/08/2020 173.00p 173.00p 173.00p 173.00p 0
06/08/2020 171.50p 173.00p 168.00p 173.00p 0
05/08/2020 168.00p 168.00p 168.00p 168.00p 0
04/08/2020 168.00p 168.00p 168.00p 168.00p 0
03/08/2020 168.00p 168.00p 168.00p 168.00p 0
31/07/2020 168.00p 168.00p 168.00p 168.00p 0
30/07/2020 169.50p 169.50p 167.00p 168.00p 0
29/07/2020 167.00p 167.00p 167.00p 167.00p 0
28/07/2020 167.00p 167.00p 167.00p 167.00p 0
27/07/2020 167.00p 172.00p 164.00p 167.00p 5203
24/07/2020 167.00p 167.00p 167.00p 167.00p 0
23/07/2020 167.00p 167.00p 167.00p 167.00p 0
22/07/2020 167.00p 167.00p 167.00p 167.00p 0
21/07/2020 167.00p 169.00p 162.60p 167.00p 7355
20/07/2020 167.00p 167.00p 167.00p 167.00p 0
17/07/2020 167.00p 167.00p 167.00p 167.00p 0
16/07/2020 167.00p 167.00p 162.60p 167.00p 1774
15/07/2020 167.00p 167.00p 162.00p 167.00p 5755
14/07/2020 167.00p 167.00p 167.00p 167.00p 0
13/07/2020 165.00p 170.00p 165.00p 167.00p 1137
10/07/2020 165.00p 165.00p 165.00p 165.00p 0
09/07/2020 165.00p 165.00p 165.00p 165.00p 0
08/07/2020 165.00p 165.00p 165.00p 165.00p 0
07/07/2020 165.00p 165.00p 160.10p 165.00p 1555
06/07/2020 165.00p 165.00p 165.00p 165.00p 0
03/07/2020 163.00p 165.00p 163.00p 163.00p 4600
02/07/2020 163.00p 163.00p 160.06p 163.00p 1680
01/07/2020 163.00p 163.00p 163.00p 163.00p 0
30/06/2020 162.50p 165.00p 160.05p 163.00p 2941
29/06/2020 162.50p 162.50p 162.50p 162.50p 0
26/06/2020 162.50p 162.50p 162.50p 162.50p 0
25/06/2020 162.50p 162.50p 162.50p 162.50p 0
24/06/2020 162.50p 162.50p 160.00p 162.50p 1825
23/06/2020 159.50p 159.50p 159.50p 159.50p 0
22/06/2020 159.50p 159.50p 159.50p 159.50p 0

*Close Price adjusted for both dividends and splits