The Korea Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	31.11	31.35	31.11	31.35	31.35	1.82%	2,275
Oct 1, 2025	30.65	30.82	30.65	30.79	30.79	0.67%	1,702
Sep 30, 2025	30.59	30.59	30.59	30.59	30.59	0.61%	364
Sep 29, 2025	30.10	30.63	30.10	30.40	30.40	1.67%	4,553
Sep 26, 2025	30.04	30.12	29.61	29.90	29.90	-1.12%	5,078
Sep 25, 2025	30.57	30.57	30.15	30.24	30.24	-1.34%	1,659
Sep 24, 2025	30.65	30.67	30.40	30.65	30.65	-0.74%	6,196
Sep 23, 2025	30.87	30.88	30.65	30.88	30.88	0.10%	4,943
Sep 22, 2025	30.43	30.93	30.40	30.85	30.85	1.51%	19,525
Sep 19, 2025	30.42	30.42	30.35	30.39	30.39	-1.30%	2,863
Sep 18, 2025	30.17	30.79	30.17	30.79	30.79	2.22%	2,669
Sep 17, 2025	30.16	30.16	30.12	30.12	30.12	-0.95%	468
Sep 16, 2025	29.82	30.41	29.82	30.41	30.41	2.53%	8,963
Sep 15, 2025	29.85	29.87	29.45	29.66	29.66	-1.07%	30,828
Sep 12, 2025	29.61	29.99	29.61	29.98	29.98	0.64%	3,952
Sep 11, 2025	29.04	29.79	29.04	29.79	29.79	3.08%	2,263
Sep 10, 2025	28.64	28.90	28.64	28.90	28.90	1.94%	4,508
Sep 9, 2025	28.21	28.35	28.14	28.35	28.35	0.80%	1,774
Sep 8, 2025	28.02	28.20	28.02	28.13	28.13	0.59%	1,060
Sep 5, 2025	27.89	28.00	27.84	27.96	27.96	1.62%	3,072
Sep 4, 2025	27.20	27.73	27.20	27.52	27.52	1.34%	5,074
Sep 3, 2025	27.30	27.30	27.11	27.15	27.15	0.74%	8,794
Sep 2, 2025	26.79	27.24	26.79	26.95	26.95	-1.43%	4,392
Aug 29, 2025	27.47	27.47	27.03	27.34	27.34	-1.53%	1,875
Aug 28, 2025	27.83	27.83	27.77	27.77	27.77	0.60%	708
Aug 27, 2025	27.30	27.78	27.30	27.60	27.60	0.18%	2,463
Aug 26, 2025	27.61	27.61	27.35	27.55	27.55	-0.18%	3,556
Aug 25, 2025	27.71	27.98	27.47	27.60	27.60	-0.18%	3,683
Aug 22, 2025	27.26	28.04	27.26	27.65	27.65	2.03%	5,216
Aug 21, 2025	26.94	27.10	26.90	27.10	27.10	0.26%	2,878
Aug 20, 2025	26.78	27.12	26.69	27.03	27.03	-0.92%	16,253
Aug 19, 2025	27.53	27.53	27.28	27.28	27.28	-2.22%	6,983
Aug 18, 2025	27.68	27.90	27.68	27.90	27.90	0.12%	3,036
Aug 15, 2025	28.09	28.09	27.78	27.87	27.87	-0.37%	3,229
Aug 14, 2025	28.00	28.00	27.96	27.97	27.97	-1.83%	1,293
Aug 13, 2025	28.37	28.49	28.37	28.49	28.49	0.71%	4,855
Aug 12, 2025	27.73	28.40	27.73	28.29	28.29	2.17%	4,899
Aug 11, 2025	27.69	27.69	27.61	27.69	27.69	-0.40%	1,992
Aug 8, 2025	27.75	27.94	27.58	27.80	27.80	0.16%	9,357
Aug 7, 2025	27.84	27.87	27.71	27.76	27.76	0.54%	4,786
Aug 6, 2025	27.70	27.71	27.61	27.61	27.61	-0.59%	923
Aug 5, 2025	27.71	27.87	27.50	27.77	27.77	1.54%	4,506
Aug 4, 2025	27.06	27.40	27.06	27.35	27.35	2.01%	21,499
Aug 1, 2025	27.34	27.34	26.66	26.81	26.81	-3.46%	33,651
Jul 31, 2025	28.22	28.22	27.77	27.77	27.77	-0.68%	1,932
Jul 30, 2025	27.89	28.00	27.85	27.96	27.96	0.61%	4,783
Jul 29, 2025	27.42	27.84	27.42	27.79	27.79	1.41%	6,496
Jul 28, 2025	27.67	27.89	27.36	27.40	27.40	-1.07%	28,531
Jul 25, 2025	27.80	27.88	27.37	27.70	27.70	0.29%	5,487
Jul 24, 2025	27.54	27.96	27.47	27.62	27.62	-0.19%	5,582