Weiss Korea Opportunity Fund Ltd. (AIM:WKOF)
London · Delayed Price · Currency is GBP · Price in GBX 148.00
-1.00 (-0.67%)
Aug 29, 2025, 11:04 AM GMT+1
AIM:WKOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | - | 16,992 |
| Aug 28, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | - | 552 |
| Aug 27, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Aug 26, 2025 | 152.00 | 152.00 | 147.95 | 149.00 | 149.00 | - | 362 |
| Aug 22, 2025 | 152.00 | 152.00 | 147.92 | 149.00 | 149.00 | - | 19,220 |
| Aug 21, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | - | 2,280 |
| Aug 20, 2025 | 150.00 | 150.00 | 147.74 | 149.00 | 149.00 | -0.67% | 627 |
| Aug 19, 2025 | 150.00 | 150.00 | 147.74 | 150.00 | 150.00 | 0.67% | 29,601 |
| Aug 18, 2025 | 146.06 | 151.40 | 146.06 | 149.00 | 149.00 | - | 5,046 |
| Aug 15, 2025 | 146.06 | 149.00 | 146.06 | 149.00 | 149.00 | - | 4,506 |
| Aug 14, 2025 | 149.00 | 151.00 | 146.06 | 149.00 | 149.00 | - | 22,812 |
| Aug 13, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | - | 2,998 |
| Aug 12, 2025 | 146.00 | 151.00 | 146.00 | 149.00 | 149.00 | - | 25,282 |
| Aug 11, 2025 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | - | 10,009 |
| Aug 8, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | - | 9,722 |
| Aug 7, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Aug 6, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -3.90% | - |
| Aug 5, 2025 | 152.00 | 155.04 | 146.00 | 155.04 | 155.04 | 2.00% | 20 |
| Aug 4, 2025 | 148.00 | 152.00 | 146.00 | 152.00 | 152.00 | 2.01% | 701 |
| Aug 1, 2025 | 150.02 | 150.02 | 149.00 | 149.00 | 149.00 | -1.97% | 150 |
| Jul 31, 2025 | 150.04 | 152.00 | 150.04 | 152.00 | 152.00 | - | 9,824 |
| Jul 30, 2025 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | - | 974 |
| Jul 29, 2025 | 150.40 | 154.00 | 150.00 | 152.00 | 152.00 | 1.33% | 1,731 |
| Jul 28, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | 1 |
| Jul 25, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Jul 24, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | 9,200 |
| Jul 23, 2025 | 146.00 | 152.00 | 146.00 | 151.00 | 151.00 | 1.34% | 2,186 |
| Jul 22, 2025 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 503 |
| Jul 21, 2025 | 152.00 | 152.00 | 146.00 | 149.00 | 149.00 | - | 711 |
| Jul 18, 2025 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 481 |
| Jul 17, 2025 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 0.68% | 1,588 |
| Jul 16, 2025 | 152.00 | 152.00 | 146.00 | 148.00 | 148.00 | 1.37% | 7,882 |
| Jul 15, 2025 | 152.00 | 152.00 | 146.00 | 146.00 | 146.00 | -2.01% | 81,521 |
| Jul 14, 2025 | 146.20 | 151.51 | 146.00 | 149.00 | 149.00 | - | 1,656 |
| Jul 11, 2025 | 151.51 | 151.51 | 146.20 | 149.00 | 149.00 | - | 6,095 |
| Jul 10, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -2.61% | - |
| Jul 9, 2025 | 148.00 | 153.00 | 148.00 | 153.00 | 51.94 | - | 173 |
| Jul 8, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 51.94 | -0.33% | 200 |
| Jul 7, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 52.11 | - | - |
| Jul 4, 2025 | 150.00 | 153.50 | 150.00 | 153.50 | 52.11 | 0.33% | 472,470 |
| Jul 3, 2025 | 156.00 | 156.00 | 147.00 | 153.00 | 51.94 | 0.99% | 19,557,021 |
| Jul 2, 2025 | 151.95 | 151.95 | 151.50 | 151.50 | 51.43 | - | 21,000 |
| Jul 1, 2025 | 156.00 | 156.00 | 151.50 | 151.50 | 51.43 | - | 1,959 |
| Jun 30, 2025 | 146.00 | 156.00 | 146.00 | 151.50 | 51.43 | 0.33% | 332 |
| Jun 27, 2025 | 149.50 | 156.00 | 149.50 | 151.00 | 51.26 | -3.21% | 16,080 |
| Jun 26, 2025 | 156.00 | 156.00 | 146.51 | 156.00 | 52.96 | 3.65% | 701 |
| Jun 25, 2025 | 145.00 | 155.00 | 145.00 | 150.50 | 51.09 | 1.35% | 13,244 |
| Jun 24, 2025 | 148.50 | 152.75 | 145.76 | 148.50 | 50.41 | - | 13,810 |
| Jun 23, 2025 | 152.00 | 152.75 | 148.50 | 148.50 | 50.41 | - | 3,000 |
| Jun 20, 2025 | 152.55 | 153.00 | 148.50 | 148.50 | 50.41 | - | 410,000 |