The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
21.30
+0.24 (1.14%)
May 5, 2025, 12:41 PM EDT - Market open
The Korea Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 21.25 | 21.36 | 20.90 | 21.24 | 21.24 | -0.38% | 6,972 |
| Mar 18, 2025 | 20.96 | 21.45 | 20.86 | 21.32 | 21.32 | 0.71% | 40,551 |
| Mar 17, 2025 | 20.71 | 21.20 | 20.71 | 21.17 | 21.17 | 2.97% | 5,287 |
| Mar 14, 2025 | 20.30 | 20.66 | 20.24 | 20.56 | 20.56 | 0.93% | 6,943 |
| Mar 13, 2025 | 20.46 | 20.49 | 20.26 | 20.37 | 20.37 | -0.37% | 4,229 |
| Mar 12, 2025 | 20.53 | 20.72 | 20.42 | 20.45 | 20.45 | 1.33% | 2,674 |
| Mar 11, 2025 | 20.19 | 20.19 | 20.02 | 20.18 | 20.18 | -0.26% | 1,255 |
| Mar 10, 2025 | 20.35 | 20.47 | 20.23 | 20.23 | 20.23 | -1.84% | 7,439 |
| Mar 7, 2025 | 20.81 | 20.82 | 20.60 | 20.61 | 20.61 | 0.88% | 5,397 |
| Mar 6, 2025 | 20.55 | 20.55 | 20.39 | 20.43 | 20.43 | -1.54% | 9,934 |
| Mar 5, 2025 | 20.33 | 20.75 | 20.33 | 20.75 | 20.75 | 2.07% | 4,412 |
| Mar 4, 2025 | 20.31 | 20.36 | 20.18 | 20.33 | 20.33 | -0.10% | 14,766 |
| Mar 3, 2025 | 20.37 | 20.72 | 20.35 | 20.35 | 20.35 | -0.22% | 8,521 |
| Feb 28, 2025 | 20.49 | 20.49 | 20.27 | 20.39 | 20.39 | -1.76% | 6,428 |
| Feb 27, 2025 | 21.11 | 21.11 | 20.60 | 20.76 | 20.76 | -2.54% | 4,248 |
| Feb 26, 2025 | 21.12 | 21.33 | 21.12 | 21.30 | 21.30 | 0.90% | 1,113 |
| Feb 25, 2025 | 21.29 | 21.44 | 21.02 | 21.11 | 21.11 | 0.05% | 2,471 |
| Feb 24, 2025 | 21.02 | 21.31 | 21.02 | 21.10 | 21.10 | -0.52% | 20,435 |