Skip to main content
The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
20.05
+0.07 (0.35%)
Nov 21, 2024, 1:14 PM EST - Market open

The Korea Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.0020.2719.9519.9819.98-0.20%13,245
Nov 19, 202419.9320.0519.8920.0220.020.40%27,070
Nov 18, 202419.9020.2519.9019.9419.940.86%90,777
Nov 15, 202419.8419.9019.7419.7719.770.25%5,843
Nov 14, 202419.7119.8519.7119.7219.72-0.25%3,878
Nov 13, 202419.8220.2919.7219.7719.77-1.35%15,626
Nov 12, 202420.4920.5020.0120.0420.04-3.05%20,475
Nov 11, 202420.9020.9320.6220.6720.67-1.01%127,594
Nov 8, 202421.4521.4520.8420.8820.88-3.06%38,491
Nov 7, 202421.1521.5821.1521.5421.541.99%17,159
Nov 6, 202421.4521.5320.9821.1221.12-2.81%21,793
Nov 5, 202422.0022.0021.7021.7321.73-0.34%7,841
Nov 4, 202421.7021.8421.7021.8021.801.18%3,137
Nov 1, 202421.5921.6821.2921.5521.551.03%5,256
Oct 31, 202421.5321.5321.2221.3321.33-1.25%6,834
Oct 30, 202421.7121.7421.6021.6021.60-1.35%3,756
Oct 29, 202421.8721.9021.8221.9021.900.02%6,110
Oct 28, 202421.8621.9621.8621.8921.890.18%3,778
Oct 25, 202421.9121.9721.8021.8521.85-0.14%3,356
Oct 24, 202422.1222.1221.8221.8821.88-0.27%2,352
Oct 23, 202421.7622.1021.7621.9421.940.09%10,346
Oct 22, 202422.0322.0321.8421.9221.92-0.63%5,212
Oct 21, 202421.9722.2121.9722.0622.06-0.63%4,650
Oct 18, 202422.3822.4022.2022.2022.20-0.27%7,648
Oct 17, 202422.4822.4822.2622.2622.26-1.20%3,770
Oct 16, 202422.6122.6722.3822.5322.530.49%9,412
Oct 15, 202422.6122.6122.4222.4222.42-1.36%8,647
Oct 14, 202422.6622.7822.6622.7322.730.35%4,412
Oct 11, 202422.6022.7422.6022.6522.65-0.31%3,934
Oct 10, 202422.8022.8022.6322.7222.72-0.26%5,847
Oct 9, 202422.7722.8022.7422.7822.780.44%10,658
Oct 8, 202422.6622.7122.6622.6822.68-0.35%4,511
Oct 7, 202422.6122.8322.6122.7622.760.80%49,240
Oct 4, 202422.8722.8722.5522.5822.580.27%16,819
Oct 3, 202422.7422.7422.4822.5222.52-1.18%7,168
Oct 2, 202422.8222.8222.7422.7922.790.18%13,539
Oct 1, 202422.9122.9922.5322.7522.75-16,787
Sep 30, 202423.2023.4622.7322.7522.75-3.11%21,050
Sep 27, 202423.6923.6923.4623.4823.48-0.89%16,089
Sep 26, 202423.4023.7123.4023.6923.694.59%99,128
Sep 25, 202422.8622.9922.6522.6522.65-2.03%29,535
Sep 24, 202423.1323.2223.1123.1223.120.92%35,155
Sep 23, 202423.0623.0622.8622.9122.910.48%24,972
Sep 20, 202423.3523.3522.6622.8022.80-2.35%81,621
Sep 19, 202423.5923.5923.2623.3523.350.39%13,410
Sep 18, 202423.4923.6023.2623.2623.26-0.13%30,217
Sep 17, 202423.9023.9023.2923.2923.29-2.23%15,568
Sep 16, 202423.5923.8723.5923.8223.820.72%10,854
Sep 13, 202423.7323.7323.3823.6523.650.21%47,990
Sep 12, 202423.5023.6023.4623.6023.601.07%54,472
Sep 11, 202423.2923.4523.2923.3523.35-0.93%70,173
Sep 10, 202423.7323.7323.5323.5723.57-0.92%3,654
Sep 9, 202423.6223.9523.6223.7923.791.28%27,086
Sep 6, 202424.2824.2823.4323.4923.49-3.33%48,031
Sep 5, 202424.4224.4224.1424.3024.30-0.82%78,891
Sep 4, 202424.4724.5624.3724.5024.50-0.16%4,968
Sep 3, 202424.9925.0124.5024.5424.54-2.85%40,782
Aug 30, 202425.1625.2625.1525.2625.260.44%15,125
Aug 29, 202425.3225.3525.0925.1525.15-0.63%20,778
Aug 28, 202425.3125.7625.2825.3125.31-0.43%10,285
Aug 27, 202425.3325.6925.3025.4225.420.12%5,914
Aug 26, 202425.5025.5625.3325.3925.39-1.01%11,863
Aug 23, 202425.5125.7125.4225.6525.651.79%10,395
Aug 22, 202425.4525.4525.0825.2025.20-0.79%14,248
Aug 21, 202425.4525.4525.3625.4025.400.05%5,148
Aug 20, 202425.3025.4025.2825.3925.39-0.05%3,821
Aug 19, 202424.8725.4124.6225.4025.402.50%13,353
Aug 16, 202424.6224.8024.6024.7824.781.60%5,252
Aug 15, 202424.5124.5824.2524.3924.390.54%7,947
Aug 14, 202424.2724.2924.2624.2624.260.27%2,659
Aug 13, 202424.2324.2723.8724.2024.200.51%14,429
Aug 12, 202424.0024.1424.0024.0724.070.26%2,948
Aug 9, 202423.8424.3323.6624.0124.011.52%10,707
Aug 8, 202423.3923.6523.3023.6523.651.85%11,386
Aug 7, 202423.7523.7523.0023.2223.221.13%16,408
Aug 6, 202422.6622.9722.6622.9622.960.09%12,558
Aug 5, 202422.9823.1422.0922.9422.94-5.48%29,280
Aug 2, 202424.2924.3424.1324.2724.27-1.74%9,854
Aug 1, 202424.9925.2124.6924.7024.70-1.67%2,172
Jul 31, 202424.9725.2024.9725.1225.122.90%5,117
Jul 30, 202424.4424.4424.3824.4124.41-0.25%916
Jul 29, 202424.6124.6224.4724.4724.47-0.53%4,021
Jul 26, 202424.4924.6424.4924.6024.601.13%2,721
Jul 25, 202424.5624.5624.3324.3324.33-0.18%1,076
Jul 24, 202424.7124.7824.3724.3724.37-1.58%2,246
Jul 23, 202424.8024.8424.7324.7624.76-0.80%7,474
Jul 22, 202425.0325.0324.9624.9624.96-0.16%752
Jul 19, 202425.1025.1024.9325.0025.00-0.08%1,634
Jul 18, 202425.5425.5425.0225.0225.02-1.81%5,769
Jul 17, 202425.6525.6525.4225.4825.48-1.20%5,956
Jul 16, 202425.6225.7925.6225.7925.790.82%2,650
Jul 15, 202425.6925.7825.5825.5825.58-1.54%8,036
Jul 12, 202426.0226.1625.9625.9825.98-0.46%19,101
Jul 11, 202426.0426.3026.0026.1026.100.66%11,507
Jul 10, 202425.7925.9825.7725.9325.930.58%17,408
Jul 9, 202425.8225.9025.2625.7825.78-0.42%26,567
Jul 8, 202425.9425.9425.7725.8925.890.47%15,761
Jul 5, 202425.5525.8525.5525.7725.771.38%7,589
Jul 3, 202425.0425.4625.0425.4225.421.52%21,086
Jul 2, 202424.7125.0424.4225.0425.043.26%61,527