The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
35.36
0.00 (0.00%)
Dec 2, 2025, 4:00 PM EST - Market open
The Korea Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 35.19 | 35.45 | 35.10 | 35.36 | 35.36 | 1.99% | 4,123 |
| Dec 1, 2025 | 34.50 | 34.83 | 34.50 | 34.67 | 34.67 | 0.38% | 6,214 |
| Nov 28, 2025 | 34.03 | 34.65 | 34.03 | 34.54 | 34.54 | 1.11% | 19,317 |
| Nov 26, 2025 | 33.71 | 34.22 | 33.71 | 34.16 | 34.16 | 1.85% | 8,743 |
| Nov 25, 2025 | 33.16 | 33.62 | 33.09 | 33.54 | 33.54 | 0.06% | 8,002 |
| Nov 24, 2025 | 33.63 | 33.69 | 33.19 | 33.52 | 33.52 | -0.33% | 35,428 |
| Nov 21, 2025 | 33.11 | 33.84 | 32.91 | 33.63 | 33.63 | 0.09% | 22,003 |
| Nov 20, 2025 | 34.56 | 35.06 | 33.60 | 33.60 | 33.60 | -2.07% | 9,873 |
| Nov 19, 2025 | 34.34 | 34.79 | 34.00 | 34.31 | 34.31 | -0.81% | 17,786 |
| Nov 18, 2025 | 34.75 | 34.75 | 34.20 | 34.59 | 34.59 | -0.52% | 20,063 |
| Nov 17, 2025 | 34.81 | 36.37 | 34.75 | 34.77 | 34.77 | -1.31% | 12,915 |
| Nov 14, 2025 | 34.88 | 35.55 | 34.75 | 35.23 | 35.23 | -1.09% | 36,892 |
| Nov 13, 2025 | 36.02 | 36.10 | 35.30 | 35.62 | 35.62 | -0.81% | 3,701 |
| Nov 12, 2025 | 36.00 | 36.00 | 35.71 | 35.91 | 35.91 | 0.42% | 11,081 |
| Nov 11, 2025 | 35.50 | 36.70 | 35.35 | 35.76 | 35.76 | 0.48% | 10,047 |
| Nov 10, 2025 | 35.31 | 36.11 | 35.21 | 35.59 | 35.59 | 3.37% | 42,882 |
| Nov 7, 2025 | 34.98 | 34.98 | 32.01 | 34.43 | 34.43 | -3.10% | 7,827 |
| Nov 6, 2025 | 35.53 | 35.79 | 35.20 | 35.53 | 35.53 | -3.58% | 19,868 |
| Nov 5, 2025 | 35.99 | 36.85 | 33.01 | 36.85 | 36.85 | 1.40% | 29,914 |
| Nov 4, 2025 | 36.35 | 36.73 | 36.10 | 36.34 | 36.34 | -3.40% | 5,818 |
| Nov 3, 2025 | 37.20 | 37.69 | 37.15 | 37.62 | 37.62 | 3.98% | 37,483 |
| Oct 31, 2025 | 36.01 | 36.62 | 36.00 | 36.18 | 36.18 | 1.34% | 18,198 |
| Oct 30, 2025 | 35.93 | 35.93 | 35.67 | 35.70 | 35.70 | -1.50% | 7,222 |
| Oct 29, 2025 | 35.95 | 36.50 | 35.95 | 36.25 | 36.25 | 2.82% | 4,619 |
| Oct 28, 2025 | 35.40 | 35.40 | 34.82 | 35.25 | 35.25 | -0.68% | 2,806 |
| Oct 27, 2025 | 35.01 | 35.49 | 34.71 | 35.49 | 35.49 | 3.32% | 18,053 |
| Oct 24, 2025 | 34.00 | 34.40 | 34.00 | 34.35 | 34.35 | 1.90% | 10,400 |
| Oct 23, 2025 | 33.55 | 33.71 | 33.55 | 33.71 | 33.71 | 0.33% | 1,019 |
| Oct 22, 2025 | 33.83 | 33.86 | 33.60 | 33.60 | 33.60 | -0.15% | 5,587 |
| Oct 21, 2025 | 33.67 | 33.74 | 33.32 | 33.65 | 33.65 | -0.88% | 6,172 |
| Oct 20, 2025 | 33.53 | 33.96 | 33.22 | 33.95 | 33.95 | 2.88% | 9,945 |
| Oct 17, 2025 | 33.12 | 33.36 | 32.86 | 33.00 | 33.00 | -0.16% | 4,245 |
| Oct 16, 2025 | 32.66 | 33.29 | 32.66 | 33.05 | 33.05 | 3.42% | 10,383 |
| Oct 15, 2025 | 31.62 | 32.06 | 31.62 | 31.96 | 31.96 | 2.80% | 13,595 |
| Oct 14, 2025 | 31.18 | 31.19 | 30.99 | 31.09 | 31.09 | -1.74% | 4,850 |
| Oct 13, 2025 | 31.58 | 31.79 | 31.49 | 31.64 | 31.64 | 0.44% | 12,150 |
| Oct 10, 2025 | 31.92 | 32.10 | 31.10 | 31.50 | 31.50 | -1.32% | 9,824 |
| Oct 9, 2025 | 31.65 | 31.97 | 31.65 | 31.92 | 31.92 | -0.03% | 5,130 |
| Oct 8, 2025 | 31.91 | 32.05 | 31.69 | 31.93 | 31.93 | -0.50% | 4,018 |
| Oct 7, 2025 | 32.25 | 32.25 | 32.00 | 32.09 | 32.09 | -0.42% | 2,059 |
| Oct 6, 2025 | 32.10 | 32.50 | 32.08 | 32.23 | 32.23 | 0.11% | 4,470 |
| Oct 3, 2025 | 31.50 | 32.19 | 31.12 | 32.19 | 32.19 | 2.68% | 10,570 |
| 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 |