The Korea Fund, Inc. (FRA:KOF1)
Germany · Delayed Price · Currency is EUR 42.20
-0.40 (-0.94%)
Last updated: Apr 16, 2026, 9:55 AM CET
The Korea Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3.63% | - |
| Apr 14, 2026 | 41.60 | 41.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Apr 13, 2026 | 41.20 | 41.20 | 39.40 | 39.40 | 39.40 | 2.60% | - |
| Apr 10, 2026 | 41.20 | 41.20 | 38.40 | 38.40 | 38.40 | -2.54% | - |
| Apr 9, 2026 | 41.60 | 41.60 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| Apr 8, 2026 | 37.60 | 40.20 | 37.60 | 40.20 | 40.20 | 6.35% | - |
| Apr 7, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 4.42% | - |
| Apr 2, 2026 | 38.20 | 38.20 | 36.20 | 36.20 | 36.20 | 6.47% | - |
| Apr 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.66% | - |
| Mar 31, 2026 | 35.80 | 35.80 | 32.80 | 32.80 | 32.80 | -7.34% | - |
| Mar 30, 2026 | 37.20 | 37.40 | 35.40 | 35.40 | 35.40 | -7.33% | - |
| Mar 27, 2026 | 37.60 | 38.20 | 34.40 | 38.20 | 38.20 | -2.55% | 25 |
| Mar 26, 2026 | 39.60 | 39.60 | 36.40 | 39.20 | 39.20 | 7.69% | - |
| Mar 25, 2026 | 39.20 | 39.20 | 36.40 | 36.40 | 36.40 | -9.45% | - |
| Mar 24, 2026 | 40.60 | 40.60 | 37.60 | 40.20 | 40.20 | 10.44% | - |
| Mar 23, 2026 | 38.80 | 38.80 | 36.40 | 36.40 | 36.40 | -9.00% | - |
| Mar 20, 2026 | 40.80 | 40.80 | 37.60 | 40.00 | 40.00 | -2.91% | - |
| Mar 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Mar 18, 2026 | 41.00 | 42.00 | 39.00 | 42.00 | 42.00 | -0.47% | 6 |
| Mar 17, 2026 | 40.60 | 42.20 | 40.40 | 42.20 | 42.20 | 1.93% | - |
| Mar 16, 2026 | 38.20 | 41.40 | 38.00 | 41.40 | 41.40 | 2.99% | - |
| Mar 13, 2026 | 38.20 | 40.20 | 38.20 | 40.20 | 40.20 | 1.01% | - |
| Mar 12, 2026 | 40.80 | 40.80 | 39.80 | 39.80 | 39.80 | -4.78% | - |
| Mar 11, 2026 | 40.40 | 41.80 | 40.40 | 41.80 | 41.80 | 0.48% | - |
| Mar 10, 2026 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 4.52% | - |
| Mar 9, 2026 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | 10.56% | - |
| Mar 6, 2026 | 39.20 | 39.20 | 36.00 | 36.00 | 36.00 | -8.63% | - |
| Mar 5, 2026 | 41.60 | 41.60 | 39.40 | 39.40 | 39.40 | -10.45% | - |
| Mar 3, 2026 | 45.20 | 45.40 | 44.00 | 44.00 | 44.00 | -2.65% | - |
| Mar 2, 2026 | 46.80 | 47.00 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Feb 27, 2026 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Feb 26, 2026 | 45.60 | 46.60 | 45.60 | 46.60 | 46.60 | 6.39% | - |
| Feb 25, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 5.29% | - |
| Feb 24, 2026 | 42.20 | 42.20 | 41.60 | 41.60 | 41.60 | -5.45% | - |
| Feb 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | - |
| Feb 20, 2026 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | -2.91% | - |
| Feb 19, 2026 | 40.00 | 43.80 | 40.00 | 41.20 | 41.20 | 5.64% | 374 |
| Feb 18, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -4.41% | - |
| Feb 17, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 0.99% | - |
| Feb 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.06% | - |
| Feb 13, 2026 | 39.60 | 39.60 | 39.20 | 39.20 | 39.20 | -4.85% | - |
| Feb 12, 2026 | 39.40 | 41.20 | 39.20 | 41.20 | 41.20 | 19.08% | - |
| Feb 11, 2026 | 38.00 | 38.00 | 34.60 | 34.60 | 34.60 | -7.49% | - |
| Feb 10, 2026 | 38.60 | 38.60 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Feb 9, 2026 | 38.60 | 38.60 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Feb 6, 2026 | 37.60 | 37.60 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Feb 5, 2026 | 37.40 | 37.40 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Feb 4, 2026 | 37.80 | 37.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Feb 3, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Feb 2, 2026 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | 1.09% | - |