The Korea Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	46.14	47.68	45.18	45.38	45.38	-0.57%	25,785
Mar 12, 2026	48.07	48.07	45.64	45.64	45.64	-6.82%	28,746
Mar 11, 2026	49.11	49.87	48.35	48.98	48.98	0.27%	29,091
Mar 10, 2026	49.32	51.25	48.85	48.85	48.85	-1.33%	22,121
Mar 9, 2026	47.30	49.89	45.84	49.51	49.51	2.53%	33,194
Mar 6, 2026	47.21	49.06	46.93	48.29	48.29	1.73%	19,893
Mar 5, 2026	50.17	50.41	47.13	47.47	47.47	-5.68%	79,352
Mar 4, 2026	48.49	51.92	47.00	50.33	50.33	1.76%	81,106
Mar 3, 2026	50.28	50.45	46.78	49.46	49.46	-9.86%	49,390
Mar 2, 2026	55.68	55.68	53.07	54.87	54.87	-4.04%	42,160
Feb 27, 2026	56.99	57.18	55.92	57.18	57.18	-0.03%	19,660
Feb 26, 2026	58.58	58.59	55.71	57.20	57.20	2.02%	33,830
Feb 25, 2026	55.48	56.29	55.00	56.07	56.07	3.87%	27,325
Feb 24, 2026	53.31	54.65	53.10	53.98	53.98	4.45%	15,684
Feb 23, 2026	51.87	52.17	51.40	51.68	51.68	-0.50%	26,604
Feb 20, 2026	50.01	52.26	50.01	51.94	51.94	4.36%	37,001
Feb 19, 2026	49.50	50.24	49.34	49.77	49.77	1.12%	29,485
Feb 18, 2026	48.82	49.67	48.82	49.22	49.22	1.17%	30,401
Feb 17, 2026	49.83	49.83	48.65	48.65	48.65	-2.70%	7,831
Feb 13, 2026	49.60	50.00	48.40	50.00	50.00	2.36%	34,489
Feb 12, 2026	49.47	49.89	48.30	48.85	48.85	0.54%	17,803
Feb 11, 2026	48.04	48.68	47.30	48.59	48.59	2.80%	29,791
Feb 10, 2026	47.69	47.69	47.04	47.26	47.26	-1.19%	10,255
Feb 9, 2026	47.01	47.84	47.01	47.83	47.83	0.50%	7,468
Feb 6, 2026	46.99	48.03	46.80	47.59	47.59	2.92%	5,830
Feb 5, 2026	45.21	46.61	45.21	46.24	46.24	0.63%	9,287
Feb 4, 2026	47.69	47.69	45.43	45.95	45.95	-1.46%	26,709
Feb 3, 2026	46.75	48.30	46.46	46.63	46.63	2.48%	9,822
Feb 2, 2026	45.49	46.19	45.13	45.50	45.50	-1.88%	11,236
Jan 30, 2026	46.41	47.00	45.85	46.37	46.37	0.11%	6,347
Jan 29, 2026	47.07	47.48	45.47	46.32	46.32	-0.92%	19,137
Jan 28, 2026	46.93	48.70	46.31	46.75	46.75	1.32%	14,405
Jan 27, 2026	45.20	46.50	45.05	46.14	46.14	4.72%	13,384
Jan 26, 2026	44.35	44.58	43.84	44.06	44.06	-0.32%	18,178
Jan 23, 2026	43.02	44.50	43.02	44.20	44.20	1.84%	9,764
Jan 22, 2026	43.48	43.72	42.95	43.40	43.40	1.28%	17,529
Jan 21, 2026	41.41	43.16	41.41	42.85	42.85	4.46%	58,592
Jan 20, 2026	40.83	41.50	40.83	41.02	41.02	-1.30%	7,516
Jan 16, 2026	41.94	41.96	41.47	41.56	41.56	0.48%	5,808
Jan 15, 2026	41.06	41.68	41.06	41.36	41.36	1.52%	9,323
Jan 14, 2026	40.61	40.90	40.52	40.74	40.74	1.04%	9,572
Jan 13, 2026	40.47	40.61	39.95	40.32	40.32	-0.37%	11,134
Jan 12, 2026	40.24	40.53	40.24	40.47	40.47	-0.15%	9,125
Jan 9, 2026	40.07	40.62	40.07	40.53	40.53	2.09%	12,557
Jan 8, 2026	40.19	40.19	39.48	39.70	39.70	-0.40%	3,893
Jan 7, 2026	39.41	40.53	39.41	39.86	39.86	0.11%	7,368
Jan 6, 2026	39.01	39.82	39.01	39.82	39.82	2.54%	77,336
Jan 5, 2026	38.83	39.20	38.80	38.83	38.83	1.78%	8,566
Jan 2, 2026	37.46	38.15	37.46	38.15	38.15	5.04%	68,252
Dec 31, 2025	36.59	36.59	36.24	36.32	36.32	-1.14%	4,163