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
28/05/2019 146.00p 146.00p 145.80p 146.00p 2000
24/05/2019 146.00p 146.00p 146.00p 146.00p 0
23/05/2019 146.00p 146.00p 146.00p 146.00p 1488
22/05/2019 146.00p 146.00p 145.00p 146.00p 11000
21/05/2019 146.00p 146.00p 145.00p 145.00p 2036
20/05/2019 147.50p 147.50p 146.00p 146.00p 1700
17/05/2019 148.50p 148.50p 148.50p 148.50p 0
16/05/2019 149.00p 152.00p 149.00p 149.00p 0
15/05/2019 152.00p 154.00p 150.00p 152.00p 4948
14/05/2019 152.00p 154.00p 152.00p 152.00p 16390
13/05/2019 152.00p 154.00p 152.00p 152.00p 17000
10/05/2019 152.00p 152.00p 152.00p 152.00p 0
09/05/2019 154.50p 154.50p 152.00p 152.00p 15000
08/05/2019 155.50p 156.00p 155.50p 156.00p 0
07/05/2019 155.50p 158.00p 155.50p 155.50p 2052
03/05/2019 155.50p 155.50p 155.50p 155.50p 0
02/05/2019 155.50p 155.50p 154.30p 155.50p 8900
01/05/2019 155.50p 156.12p 154.90p 155.50p 5273
30/04/2019 155.50p 156.12p 154.90p 155.50p 2601
29/04/2019 153.00p 155.50p 153.00p 155.50p 12983
26/04/2019 153.00p 153.00p 153.00p 153.00p 0
25/04/2019 153.00p 153.00p 153.00p 153.00p 0
24/04/2019 152.50p 154.00p 152.50p 153.00p 12200
23/04/2019 152.00p 152.50p 152.00p 152.50p 0
18/04/2019 152.50p 154.00p 152.00p 152.00p 1565160
17/04/2019 152.00p 152.50p 152.00p 152.50p 0
16/04/2019 152.00p 152.00p 152.00p 152.00p 0
15/04/2019 152.00p 152.00p 152.00p 152.00p 0
12/04/2019 151.00p 154.00p 151.00p 151.00p 2005
11/04/2019 151.00p 153.00p 151.00p 151.00p 3260
10/04/2019 151.00p 151.00p 151.00p 151.00p 0
09/04/2019 151.00p 152.00p 151.00p 151.00p 10000
08/04/2019 151.00p 151.00p 151.00p 151.00p 0
05/04/2019 151.00p 151.00p 150.28p 151.00p 2743
04/04/2019 151.00p 151.00p 151.00p 151.00p 0
03/04/2019 151.00p 151.00p 151.00p 151.00p 0
02/04/2019 151.00p 151.00p 148.00p 151.00p 3000
01/04/2019 151.00p 151.00p 151.00p 151.00p 0
29/03/2019 151.00p 151.00p 151.00p 151.00p 0
28/03/2019 151.00p 151.00p 151.00p 151.00p 0
27/03/2019 151.00p 151.00p 151.00p 151.00p 0
26/03/2019 151.00p 151.00p 151.00p 151.00p 0
25/03/2019 150.00p 151.00p 150.00p 151.00p 0
22/03/2019 151.00p 151.00p 151.00p 151.00p 0
21/03/2019 151.00p 151.00p 151.00p 151.00p 0
20/03/2019 151.00p 151.00p 151.00p 151.00p 0
19/03/2019 149.00p 151.90p 149.00p 151.00p 1641
18/03/2019 149.00p 151.90p 149.00p 149.00p 200
15/03/2019 149.00p 149.00p 148.51p 149.00p 60
14/03/2019 149.00p 149.00p 149.00p 149.00p 0
13/03/2019 149.00p 149.00p 149.00p 149.00p 0
12/03/2019 149.00p 150.90p 149.00p 149.00p 4000
11/03/2019 151.00p 151.00p 149.00p 149.00p 4361
08/03/2019 150.00p 150.00p 150.00p 150.00p 0
07/03/2019 150.00p 150.00p 150.00p 150.00p 0
06/03/2019 150.00p 150.90p 150.00p 150.00p 5937
05/03/2019 150.00p 151.00p 148.00p 151.00p 15333
04/03/2019 150.00p 151.96p 149.50p 150.00p 3292
01/03/2019 151.00p 151.00p 150.00p 150.00p 1507
28/02/2019 150.00p 150.00p 149.00p 149.00p 20618
27/02/2019 151.50p 151.50p 151.50p 151.50p 0
26/02/2019 151.50p 151.50p 150.00p 151.50p 10050
25/02/2019 151.50p 151.50p 150.51p 151.50p 4000
22/02/2019 151.50p 151.50p 151.50p 151.50p 0
21/02/2019 150.00p 151.50p 150.00p 151.50p 4575
20/02/2019 149.50p 150.00p 149.50p 150.00p 0
19/02/2019 149.00p 151.94p 149.00p 149.00p 3262
18/02/2019 149.00p 151.94p 146.00p 146.00p 3670
15/02/2019 149.00p 151.94p 149.00p 149.00p 710
14/02/2019 150.00p 150.00p 150.00p 150.00p 0
13/02/2019 150.00p 150.00p 150.00p 150.00p 0
12/02/2019 150.00p 151.96p 150.00p 150.00p 5394
11/02/2019 149.00p 151.94p 149.00p 149.00p 3623
08/02/2019 149.00p 150.00p 149.00p 149.00p 1333
07/02/2019 149.00p 149.00p 149.00p 149.00p 0
06/02/2019 149.00p 149.00p 149.00p 149.00p 0
05/02/2019 149.00p 149.00p 149.00p 149.00p 0
04/02/2019 149.00p 149.00p 147.98p 149.00p 5000
01/02/2019 149.50p 149.50p 149.00p 149.00p 0
31/01/2019 148.00p 149.50p 148.00p 149.50p 5361
30/01/2019 148.00p 148.00p 146.00p 148.00p 14500
29/01/2019 147.00p 150.00p 146.00p 146.00p 14109
28/01/2019 147.50p 147.50p 147.00p 147.00p 0
25/01/2019 147.50p 147.50p 145.00p 147.50p 8000
24/01/2019 146.50p 150.00p 145.00p 147.00p 25770
23/01/2019 146.50p 146.50p 146.50p 146.50p 0
22/01/2019 146.50p 146.50p 146.50p 146.50p 0
21/01/2019 145.50p 147.00p 145.50p 146.50p 10000
18/01/2019 145.50p 145.50p 145.50p 145.50p 0
17/01/2019 145.50p 145.50p 143.00p 145.50p 11370
16/01/2019 145.50p 149.00p 145.50p 145.50p 1677
15/01/2019 146.00p 146.00p 145.10p 145.50p 60
14/01/2019 145.50p 145.50p 145.50p 145.50p 0
11/01/2019 145.00p 145.50p 145.00p 145.50p 0
10/01/2019 145.00p 145.00p 145.00p 145.00p 0
09/01/2019 145.00p 145.00p 145.00p 145.00p 7500
08/01/2019 145.00p 145.00p 145.00p 145.00p 0
07/01/2019 145.00p 145.00p 142.96p 145.00p 5494
04/01/2019 145.00p 145.00p 145.00p 145.00p 1206
03/01/2019 145.50p 145.50p 145.50p 145.50p 0
02/01/2019 147.00p 147.00p 147.00p 147.00p 0
31/12/2018 147.00p 147.00p 147.00p 147.00p 0
28/12/2018 147.00p 147.00p 147.00p 147.00p 0
27/12/2018 147.00p 147.00p 147.00p 147.00p 0
24/12/2018 147.00p 147.50p 144.33p 147.00p 14754
21/12/2018 147.00p 147.00p 147.00p 147.00p 0
20/12/2018 148.00p 148.00p 147.00p 147.00p 0
19/12/2018 148.00p 148.00p 148.00p 148.00p 0
18/12/2018 148.00p 149.00p 148.00p 148.00p 15000
17/12/2018 148.00p 149.36p 148.00p 148.00p 2674
14/12/2018 148.00p 149.36p 148.00p 148.00p 500
13/12/2018 148.00p 148.00p 146.00p 148.00p 1000
12/12/2018 148.00p 148.00p 148.00p 148.00p 0
11/12/2018 148.00p 148.00p 148.00p 148.00p 0
10/12/2018 148.00p 148.00p 146.22p 148.00p 2000
07/12/2018 148.00p 148.00p 148.00p 148.00p 0
06/12/2018 149.00p 149.00p 148.00p 148.00p 0
05/12/2018 149.00p 149.00p 149.00p 149.00p 0
04/12/2018 149.00p 149.00p 149.00p 149.00p 0
03/12/2018 149.00p 149.50p 147.00p 149.00p 0
30/11/2018 147.00p 147.00p 147.00p 147.00p 0
29/11/2018 147.00p 147.00p 147.00p 147.00p 0
28/11/2018 147.00p 148.00p 147.00p 147.00p 14000
27/11/2018 147.00p 149.00p 146.00p 147.00p 21945
26/11/2018 147.00p 147.00p 145.00p 147.00p 10000
23/11/2018 147.00p 147.00p 147.00p 147.00p 0
22/11/2018 147.00p 147.00p 147.00p 147.00p 0
21/11/2018 147.00p 147.00p 147.00p 147.00p 25000
20/11/2018 147.00p 147.00p 146.50p 147.00p 0
19/11/2018 146.50p 146.50p 146.50p 146.50p 0
16/11/2018 146.50p 146.50p 146.50p 146.50p 0
15/11/2018 146.50p 147.00p 146.50p 146.50p 10000
14/11/2018 146.50p 146.50p 146.50p 146.50p 0
13/11/2018 146.50p 146.50p 146.50p 146.50p 0
12/11/2018 146.50p 146.50p 146.50p 146.50p 0
09/11/2018 146.50p 147.75p 146.50p 146.50p 622
08/11/2018 146.50p 146.50p 146.50p 146.50p 0
07/11/2018 146.50p 146.50p 146.50p 146.50p 12800
06/11/2018 145.00p 149.00p 145.00p 146.50p 13000
05/11/2018 145.00p 145.00p 145.00p 145.00p 0
02/11/2018 144.00p 145.00p 142.98p 145.00p 2606
01/11/2018 142.50p 142.50p 141.50p 141.50p 0
31/10/2018 142.50p 142.98p 142.50p 142.50p 681
30/10/2018 142.50p 142.50p 142.50p 142.50p 0
29/10/2018 142.50p 142.50p 142.50p 142.50p 8800
26/10/2018 142.50p 142.50p 141.00p 142.50p 0
25/10/2018 144.00p 144.00p 141.00p 141.00p 630500
24/10/2018 145.50p 145.50p 145.50p 145.50p 0
23/10/2018 145.50p 147.00p 145.50p 145.50p 13430
22/10/2018 146.50p 146.50p 146.50p 146.50p 0
19/10/2018 146.50p 146.50p 143.00p 146.50p 3239
18/10/2018 146.50p 146.50p 143.00p 146.50p 4000
17/10/2018 147.50p 147.50p 146.50p 146.50p 0
16/10/2018 146.50p 148.00p 143.21p 146.50p 914
15/10/2018 146.50p 149.00p 143.21p 146.50p 15922
12/10/2018 146.50p 148.00p 146.50p 146.50p 668
11/10/2018 149.50p 152.00p 144.00p 146.50p 8730
10/10/2018 158.50p 158.50p 155.50p 155.50p 0
09/10/2018 157.50p 157.50p 155.00p 156.00p 10000
08/10/2018 157.50p 158.00p 157.50p 157.50p 0
05/10/2018 159.00p 160.00p 156.44p 158.00p 5562
04/10/2018 159.00p 159.00p 156.66p 159.00p 1000
03/10/2018 159.50p 159.50p 159.00p 159.00p 0
02/10/2018 159.50p 159.50p 159.50p 159.50p 0
01/10/2018 159.50p 159.50p 157.55p 159.50p 1100
28/09/2018 159.50p 159.50p 159.50p 159.50p 0
27/09/2018 159.50p 159.50p 157.00p 159.50p 4732
26/09/2018 159.50p 159.50p 157.00p 157.00p 5183
25/09/2018 159.50p 159.50p 157.00p 157.00p 11223
24/09/2018 159.50p 159.50p 157.55p 159.50p 4210
21/09/2018 159.50p 162.00p 159.50p 159.50p 1950
20/09/2018 159.50p 161.00p 159.50p 159.50p 2000
19/09/2018 159.50p 159.50p 157.50p 159.50p 2000
18/09/2018 161.00p 161.00p 158.00p 159.50p 13500
17/09/2018 161.00p 163.00p 161.00p 161.00p 4000
14/09/2018 161.50p 162.44p 161.00p 161.00p 264
13/09/2018 160.50p 162.50p 160.00p 160.50p 20000
12/09/2018 160.50p 162.00p 160.50p 160.50p 15400
11/09/2018 160.50p 161.50p 160.50p 160.50p 0
10/09/2018 161.50p 161.50p 161.50p 161.50p 0
07/09/2018 161.50p 161.50p 161.50p 161.50p 0
06/09/2018 161.50p 161.50p 161.50p 161.50p 0
05/09/2018 161.50p 162.50p 161.50p 161.50p 6100
04/09/2018 161.50p 161.50p 160.00p 161.50p 0
03/09/2018 160.00p 160.00p 160.00p 160.00p 0
31/08/2018 160.00p 162.50p 160.00p 160.00p 18300
30/08/2018 160.00p 160.00p 160.00p 160.00p 9440
29/08/2018 160.00p 160.00p 160.00p 160.00p 0
28/08/2018 160.00p 160.00p 160.00p 160.00p 4700
24/08/2018 160.00p 160.00p 160.00p 160.00p 95560
23/08/2018 160.00p 160.00p 160.00p 160.00p 0
22/08/2018 160.00p 161.00p 160.00p 160.00p 6300
21/08/2018 160.00p 160.00p 160.00p 160.00p 15000
20/08/2018 159.50p 159.50p 159.50p 159.50p 0
17/08/2018 159.50p 159.50p 159.00p 159.50p 0
16/08/2018 159.00p 159.00p 159.00p 159.00p 0
15/08/2018 159.00p 161.34p 159.00p 159.00p 1150
14/08/2018 159.00p 160.00p 159.00p 159.00p 0
13/08/2018 159.50p 161.34p 159.50p 160.00p 9907
10/08/2018 159.50p 161.88p 159.50p 159.50p 4690

*Close Price adjusted for both dividends and splits