The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
35.41
+0.81 (2.35%)
Dec 23, 2025, 1:00 PM EST - Market closed
The Korea Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 34.75 | 35.42 | 34.75 | 35.41 | 35.41 | -1.58% | 10,528 |
| Dec 22, 2025 | 36.01 | 36.01 | 35.37 | 35.98 | 34.60 | 1.04% | 34,349 |
| Dec 19, 2025 | 35.32 | 35.77 | 35.17 | 35.61 | 34.24 | 0.74% | 11,375 |
| Dec 18, 2025 | 34.81 | 35.89 | 34.81 | 35.35 | 33.99 | 3.12% | 22,224 |
| Dec 17, 2025 | 34.65 | 34.89 | 34.20 | 34.28 | 32.96 | -0.26% | 20,619 |
| Dec 16, 2025 | 34.81 | 34.94 | 34.03 | 34.37 | 33.05 | -2.83% | 16,993 |
| Dec 15, 2025 | 35.56 | 35.73 | 35.33 | 35.37 | 34.01 | 0.77% | 26,534 |
| Dec 12, 2025 | 36.09 | 36.09 | 35.10 | 35.10 | 33.75 | -2.31% | 8,205 |
| Dec 11, 2025 | 35.51 | 35.99 | 35.51 | 35.93 | 34.55 | -1.24% | 22,162 |
| Dec 10, 2025 | 36.10 | 36.38 | 36.00 | 36.38 | 34.98 | 0.89% | 23,641 |
| Dec 9, 2025 | 35.91 | 36.15 | 35.90 | 36.06 | 34.68 | -0.08% | 36,357 |
| Dec 8, 2025 | 36.24 | 36.38 | 35.85 | 36.09 | 34.70 | 0.81% | 12,344 |
| Dec 5, 2025 | 35.76 | 36.16 | 35.69 | 35.80 | 34.43 | 1.42% | 28,669 |
| Dec 4, 2025 | 35.87 | 35.87 | 34.85 | 35.30 | 33.94 | -0.87% | 5,405 |
| Dec 3, 2025 | 35.39 | 35.62 | 35.36 | 35.61 | 34.24 | 0.71% | 15,441 |
| Dec 2, 2025 | 35.19 | 35.45 | 35.10 | 35.36 | 34.00 | 1.99% | 4,123 |
| Dec 1, 2025 | 34.50 | 34.83 | 34.50 | 34.67 | 33.34 | 0.38% | 6,214 |
| Nov 28, 2025 | 34.03 | 34.65 | 34.03 | 34.54 | 33.21 | 1.11% | 19,317 |
| Nov 26, 2025 | 33.71 | 34.22 | 33.71 | 34.16 | 32.85 | 1.85% | 8,743 |
| Nov 25, 2025 | 33.16 | 33.62 | 33.09 | 33.54 | 32.25 | 0.06% | 8,002 |
| Nov 24, 2025 | 33.63 | 33.69 | 33.19 | 33.52 | 32.23 | -0.33% | 35,428 |
| Nov 21, 2025 | 33.11 | 33.84 | 32.91 | 33.63 | 32.34 | 0.09% | 22,003 |
| Nov 20, 2025 | 34.56 | 35.06 | 33.60 | 33.60 | 32.31 | -2.07% | 9,873 |
| Nov 19, 2025 | 34.34 | 34.79 | 34.00 | 34.31 | 32.99 | -0.81% | 17,786 |
| Nov 18, 2025 | 34.75 | 34.75 | 34.20 | 34.59 | 33.26 | -0.52% | 20,063 |
| Nov 17, 2025 | 34.81 | 36.37 | 34.75 | 34.77 | 33.43 | -1.31% | 12,915 |
| Nov 14, 2025 | 34.88 | 35.55 | 34.75 | 35.23 | 33.88 | -1.09% | 36,892 |
| Nov 13, 2025 | 36.02 | 36.10 | 35.30 | 35.62 | 34.25 | -0.81% | 3,701 |
| Nov 12, 2025 | 36.00 | 36.00 | 35.71 | 35.91 | 34.53 | 0.42% | 11,081 |
| Nov 11, 2025 | 35.50 | 36.70 | 35.35 | 35.76 | 34.39 | 0.48% | 10,047 |
| Nov 10, 2025 | 35.31 | 36.11 | 35.21 | 35.59 | 34.22 | 3.37% | 42,882 |
| Nov 7, 2025 | 34.98 | 34.98 | 32.01 | 34.43 | 33.11 | -3.10% | 7,827 |
| Nov 6, 2025 | 35.53 | 35.79 | 35.20 | 35.53 | 34.17 | -3.58% | 19,868 |
| Nov 5, 2025 | 35.99 | 36.85 | 33.01 | 36.85 | 35.43 | 1.40% | 29,914 |
| Nov 4, 2025 | 36.35 | 36.73 | 36.10 | 36.34 | 34.94 | -3.40% | 5,818 |
| Nov 3, 2025 | 37.20 | 37.69 | 37.15 | 37.62 | 36.18 | 3.98% | 37,483 |
| Oct 31, 2025 | 36.01 | 36.62 | 36.00 | 36.18 | 34.79 | 1.34% | 18,198 |
| Oct 30, 2025 | 35.93 | 35.93 | 35.67 | 35.70 | 34.33 | -1.50% | 7,222 |
| Oct 29, 2025 | 35.95 | 36.50 | 35.95 | 36.25 | 34.85 | 2.82% | 4,619 |
| Oct 28, 2025 | 35.40 | 35.40 | 34.82 | 35.25 | 33.90 | -0.68% | 2,806 |
| Oct 27, 2025 | 35.01 | 35.49 | 34.71 | 35.49 | 34.13 | 3.32% | 18,053 |
| Oct 24, 2025 | 34.00 | 34.40 | 34.00 | 34.35 | 33.03 | 1.90% | 10,400 |
| Oct 23, 2025 | 33.55 | 33.71 | 33.55 | 33.71 | 32.42 | 0.33% | 1,019 |
| Oct 22, 2025 | 33.83 | 33.86 | 33.60 | 33.60 | 32.31 | -0.15% | 5,587 |
| Oct 21, 2025 | 33.67 | 33.74 | 33.32 | 33.65 | 32.36 | -0.88% | 6,172 |
| Oct 20, 2025 | 33.53 | 33.96 | 33.22 | 33.95 | 32.65 | 2.88% | 9,945 |
| Oct 17, 2025 | 33.12 | 33.36 | 32.86 | 33.00 | 31.73 | -0.16% | 4,245 |
| Oct 16, 2025 | 32.66 | 33.29 | 32.66 | 33.05 | 31.78 | 3.42% | 10,383 |
| Oct 15, 2025 | 31.62 | 32.06 | 31.62 | 31.96 | 30.73 | 2.80% | 13,595 |
| Oct 14, 2025 | 31.18 | 31.19 | 30.99 | 31.09 | 29.90 | -1.74% | 4,850 |