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
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
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

*Close Price adjusted for both dividends and splits