The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
20.13
-0.76 (-3.64%)
Mar 28, 2025, 4:00 PM EDT - Market closed
The Korea Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 21.33 | 21.41 | 21.18 | 21.21 | 21.21 | -1.12% | 11,421 |
| Feb 20, 2025 | 21.49 | 21.49 | 21.20 | 21.45 | 21.45 | 0.42% | 8,503 |
| Feb 19, 2025 | 21.43 | 21.43 | 21.21 | 21.36 | 21.36 | 1.57% | 2,359 |
| Feb 18, 2025 | 21.16 | 21.39 | 21.03 | 21.03 | 21.03 | 0.91% | 12,132 |
| Feb 14, 2025 | 20.91 | 20.95 | 20.84 | 20.84 | 20.84 | 0.24% | 4,847 |
| Feb 13, 2025 | 20.29 | 20.79 | 20.29 | 20.79 | 20.79 | 2.36% | 8,595 |
| Feb 12, 2025 | 20.21 | 20.32 | 20.16 | 20.31 | 20.31 | 0.10% | 2,910 |
| Feb 11, 2025 | 20.48 | 20.48 | 20.14 | 20.29 | 20.29 | 0.74% | 28,899 |
| Feb 10, 2025 | 19.91 | 20.19 | 19.91 | 20.14 | 20.14 | 1.41% | 8,047 |
| Feb 7, 2025 | 19.87 | 20.01 | 19.86 | 19.86 | 19.86 | -1.19% | 13,804 |
| Feb 6, 2025 | 20.10 | 20.17 | 19.90 | 20.10 | 20.10 | 1.36% | 5,619 |
| Feb 5, 2025 | 19.76 | 19.88 | 19.75 | 19.83 | 19.83 | 0.42% | 7,441 |
| Feb 4, 2025 | 19.56 | 19.75 | 19.56 | 19.75 | 19.75 | 1.51% | 7,257 |
| Feb 3, 2025 | 19.27 | 19.47 | 19.22 | 19.46 | 19.46 | -0.89% | 2,375 |
| Jan 31, 2025 | 19.85 | 19.86 | 19.62 | 19.63 | 19.63 | -1.31% | 18,275 |
| Jan 30, 2025 | 20.04 | 20.05 | 19.89 | 19.89 | 19.89 | 0.75% | 1,395 |
| Jan 29, 2025 | 19.79 | 20.06 | 19.72 | 19.74 | 19.74 | 0.17% | 4,079 |
| Jan 28, 2025 | 19.79 | 20.17 | 19.71 | 19.71 | 19.71 | -0.11% | 7,953 |
| Jan 27, 2025 | 19.97 | 19.97 | 19.72 | 19.73 | 19.73 | -2.08% | 9,182 |
| Jan 24, 2025 | 20.02 | 20.18 | 20.02 | 20.15 | 20.15 | 0.50% | 7,320 |
| Jan 23, 2025 | 20.06 | 20.08 | 19.85 | 20.05 | 20.05 | -0.10% | 7,720 |
| Jan 22, 2025 | 20.01 | 20.13 | 20.01 | 20.07 | 20.07 | 1.06% | 29,346 |
| Jan 21, 2025 | 19.87 | 19.94 | 19.80 | 19.86 | 19.86 | 0.40% | 43,062 |
| Jan 17, 2025 | 19.81 | 19.95 | 19.78 | 19.78 | 19.78 | - | 7,627 |
| Jan 16, 2025 | 20.09 | 20.13 | 19.78 | 19.78 | 19.78 | -0.10% | 3,843 |