Skip to main content
logo
The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
27.24
-0.10 (-0.37%)
Jul 18, 2025, 4:00 PM - Market closed

The Korea Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202527.3727.7527.1727.2427.24-0.35%2,020
Jul 17, 202527.2927.3427.2527.3427.340.16%6,000
Jul 16, 202527.2927.4627.1727.2927.29-0.85%2,551
Jul 15, 202527.5727.6327.5227.5327.530.49%18,436
Jul 14, 202527.2327.4927.2327.3927.390.07%22,182
Jul 11, 202527.4127.4527.3027.3727.37-0.62%2,150
Jul 10, 202527.3027.5627.2627.5427.541.47%6,241
Jul 9, 202527.1627.1626.8127.1427.140.56%2,884
Jul 8, 202526.6126.9926.6126.9926.992.27%1,272
Jul 7, 202527.0827.0826.3826.3926.39-3.72%7,130
Jul 3, 202527.0627.4127.0627.4127.411.56%6,860
Jul 2, 202526.8426.9926.8326.9926.990.33%3,371
Jul 1, 202526.9027.0326.9026.9026.90-0.11%1,611
Jun 30, 202526.7026.9526.7026.9326.931.58%7,845
Jun 27, 202526.6226.7026.4826.5126.51-0.71%11,293
Jun 26, 202526.5826.7326.5826.7026.70-0.07%1,085
Jun 25, 202526.6726.8126.5726.7226.72-0.37%4,770
Jun 24, 202526.2926.9226.2926.8226.823.55%9,487
Jun 23, 202525.6425.9525.6125.9025.900.50%21,627
Jun 20, 202525.6126.3025.6125.7725.771.46%11,990
Jun 18, 202525.1325.4024.9725.4025.401.67%2,639
Jun 17, 202525.1425.1424.9724.9824.98-1.96%6,752
Jun 16, 202525.3825.7625.3425.4825.482.21%27,395
Jun 13, 202525.0025.1824.7424.9324.93-2.43%13,012
Jun 12, 202525.5225.6325.4725.5525.550.35%4,953
Jun 11, 202525.1825.4625.1825.4625.461.64%12,036
Jun 10, 202525.0525.0924.8425.0525.05-0.12%34,714
Jun 9, 202524.8625.1324.8525.0825.081.46%23,701
Jun 6, 202524.8824.8824.6224.7224.720.73%27,820
Jun 5, 202524.5124.5924.3624.5424.541.49%26,744
Jun 4, 202523.3924.2023.3924.1824.184.45%43,285
Jun 3, 202523.0023.2022.8323.1523.150.96%35,474
Jun 2, 202522.2822.9522.2822.9322.932.60%18,800
May 30, 202522.7222.7222.3522.3522.35-2.26%16,376
May 29, 202522.7322.8722.4922.8722.871.86%12,359
May 28, 202522.3222.6322.2522.4522.452.23%16,042
May 27, 202521.9722.0521.9321.9621.960.78%4,525
May 23, 202521.6321.8721.2021.7921.791.21%32,877
May 22, 202521.7221.7221.4021.5321.53-1.24%6,943
May 21, 202521.7121.8721.5121.8021.801.92%16,072
May 20, 202521.4821.5221.2121.3921.39-1.56%4,184
May 19, 202521.4721.7621.4521.7321.730.70%12,302
May 16, 202521.5321.8721.4621.5821.580.51%42,027
May 15, 202521.5821.6521.3521.4721.47-0.97%14,035
May 14, 202521.6621.8621.6621.6821.681.21%33,819
May 13, 202521.2321.4821.2021.4221.421.13%9,706
May 12, 202521.1421.4421.0721.1821.180.33%13,573
May 9, 202521.1121.1421.0221.1121.111.05%5,550
May 8, 202520.9021.3420.8720.8920.89-0.14%45,030
May 7, 202521.0921.2220.7720.9220.92-1.78%38,696