The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
22.35
-0.52 (-2.26%)
At close: May 30, 2025, 4:00 PM
22.35
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
The Korea Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.72 | 22.72 | 22.37 | 22.62 | - | -1.08% | 10,786 |
| May 29, 2025 | 22.73 | 22.87 | 22.49 | 22.87 | 22.87 | 1.86% | 12,359 |
| May 28, 2025 | 22.32 | 22.63 | 22.25 | 22.45 | 22.45 | 2.23% | 16,042 |
| May 27, 2025 | 21.97 | 22.05 | 21.93 | 21.96 | 21.96 | 0.78% | 4,525 |
| May 23, 2025 | 21.63 | 21.87 | 21.20 | 21.79 | 21.79 | 1.21% | 32,877 |
| May 22, 2025 | 21.72 | 21.72 | 21.40 | 21.53 | 21.53 | -1.24% | 6,943 |
| May 21, 2025 | 21.71 | 21.87 | 21.51 | 21.80 | 21.80 | 1.92% | 16,072 |
| May 20, 2025 | 21.48 | 21.52 | 21.21 | 21.39 | 21.39 | -1.56% | 4,184 |
| May 19, 2025 | 21.47 | 21.76 | 21.45 | 21.73 | 21.73 | 0.70% | 12,302 |
| May 16, 2025 | 21.53 | 21.87 | 21.46 | 21.58 | 21.58 | 0.51% | 42,027 |
| May 15, 2025 | 21.58 | 21.65 | 21.35 | 21.47 | 21.47 | -0.97% | 14,035 |
| May 14, 2025 | 21.66 | 21.86 | 21.66 | 21.68 | 21.68 | 1.21% | 33,819 |
| May 13, 2025 | 21.23 | 21.48 | 21.20 | 21.42 | 21.42 | 1.13% | 9,706 |
| May 12, 2025 | 21.14 | 21.44 | 21.07 | 21.18 | 21.18 | 0.33% | 13,573 |
| May 9, 2025 | 21.11 | 21.14 | 21.02 | 21.11 | 21.11 | 1.05% | 5,550 |
| May 8, 2025 | 20.90 | 21.34 | 20.87 | 20.89 | 20.89 | -0.14% | 45,030 |
| May 7, 2025 | 21.09 | 21.22 | 20.77 | 20.92 | 20.92 | -1.78% | 38,696 |
| May 6, 2025 | 21.06 | 21.36 | 21.06 | 21.30 | 21.30 | 0.14% | 10,437 |
| May 5, 2025 | 21.16 | 21.48 | 21.16 | 21.27 | 21.27 | 1.00% | 10,259 |
| May 2, 2025 | 21.01 | 21.23 | 20.91 | 21.06 | 21.06 | 3.00% | 18,932 |
| May 1, 2025 | 20.58 | 20.63 | 20.29 | 20.45 | 20.45 | -0.08% | 85,854 |
| Apr 30, 2025 | 20.37 | 20.57 | 20.10 | 20.46 | 20.46 | 0.33% | 12,672 |
| Apr 29, 2025 | 20.25 | 20.62 | 20.25 | 20.40 | 20.40 | 0.47% | 4,153 |
| Apr 28, 2025 | 20.27 | 20.32 | 20.18 | 20.30 | 20.30 | -0.25% | 10,794 |
| Apr 25, 2025 | 20.45 | 20.51 | 20.10 | 20.35 | 20.35 | -0.63% | 22,002 |
| Apr 24, 2025 | 20.43 | 20.55 | 20.31 | 20.48 | 20.48 | -0.10% | 12,057 |
| Apr 23, 2025 | 20.46 | 20.77 | 20.36 | 20.50 | 20.50 | 1.28% | 14,734 |
| Apr 22, 2025 | 20.13 | 20.38 | 20.05 | 20.24 | 20.24 | 0.90% | 5,164 |
| Apr 21, 2025 | 20.19 | 20.19 | 19.95 | 20.06 | 20.06 | 0.10% | 10,766 |
| Apr 17, 2025 | 20.01 | 20.16 | 19.91 | 20.04 | 20.04 | 0.30% | 2,995 |
| Apr 16, 2025 | 19.95 | 20.24 | 19.85 | 19.98 | 19.98 | -0.15% | 26,951 |
| Apr 15, 2025 | 20.02 | 20.10 | 19.83 | 20.01 | 20.01 | 0.86% | 19,259 |
| Apr 14, 2025 | 20.13 | 20.22 | 19.55 | 19.84 | 19.84 | -1.44% | 39,876 |
| Apr 11, 2025 | 19.69 | 20.16 | 19.00 | 20.13 | 20.13 | 4.25% | 10,016 |
| Apr 10, 2025 | 19.55 | 19.75 | 18.93 | 19.31 | 19.31 | -2.23% | 4,930 |
| Apr 9, 2025 | 18.30 | 19.75 | 18.15 | 19.75 | 19.75 | 7.69% | 12,971 |
| Apr 8, 2025 | 19.15 | 19.58 | 18.32 | 18.34 | 18.34 | -3.47% | 9,838 |
| Apr 7, 2025 | 19.13 | 19.23 | 18.86 | 19.00 | 19.00 | -1.58% | 15,074 |
| Apr 4, 2025 | 19.40 | 19.44 | 19.24 | 19.31 | 19.31 | -3.47% | 4,643 |
| Apr 3, 2025 | 19.92 | 20.00 | 19.74 | 20.00 | 20.00 | -0.99% | 33,814 |
| Apr 2, 2025 | 20.05 | 20.34 | 20.04 | 20.20 | 20.20 | 0.10% | 9,775 |
| Apr 1, 2025 | 19.97 | 20.26 | 19.96 | 20.18 | 20.18 | 1.10% | 2,204 |
| Mar 31, 2025 | 19.87 | 20.00 | 19.76 | 19.96 | 19.96 | -0.84% | 13,121 |
| Mar 28, 2025 | 20.73 | 20.97 | 20.13 | 20.13 | 20.13 | -3.64% | 14,027 |
| Mar 27, 2025 | 21.29 | 21.29 | 20.67 | 20.89 | 20.89 | -0.57% | 7,925 |
| Mar 26, 2025 | 21.10 | 21.11 | 20.99 | 21.01 | 21.01 | - | 10,883 |
| Mar 25, 2025 | 21.08 | 21.20 | 20.93 | 21.01 | 21.01 | -1.27% | 69,366 |
| Mar 24, 2025 | 21.35 | 21.48 | 21.27 | 21.28 | 21.28 | 0.71% | 16,493 |
| Mar 21, 2025 | 20.91 | 21.15 | 20.91 | 21.13 | 21.13 | -0.74% | 18,042 |
| Mar 20, 2025 | 21.23 | 21.32 | 21.13 | 21.29 | 21.29 | 0.22% | 9,941 |