The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
33.71
+0.11 (0.33%)
At close: Oct 23, 2025, 4:00 PM EDT
33.71
0.00 (0.00%)
After-hours: Oct 23, 2025, 7:00 PM EDT

The Korea Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202533.5533.7133.5533.7133.710.33%1,019
Oct 22, 202533.8333.8633.6033.6033.60-0.15%5,587
Oct 21, 202533.6733.7433.3233.6533.65-0.88%6,172
Oct 20, 202533.5333.9633.2233.9533.952.88%9,945
Oct 17, 202533.1233.3632.8633.0033.00-0.16%4,245
Oct 16, 202532.6633.2932.6633.0533.053.42%10,383
Oct 15, 202531.6232.0631.6231.9631.962.80%13,595
Oct 14, 202531.1831.1930.9931.0931.09-1.74%4,850
Oct 13, 202531.5831.7931.4931.6431.640.44%12,150
Oct 10, 202531.9232.1031.1031.5031.50-1.32%9,824
Oct 9, 202531.6531.9731.6531.9231.92-0.03%5,130
Oct 8, 202531.9132.0531.6931.9331.93-0.50%4,018
Oct 7, 202532.2532.2532.0032.0932.09-0.42%2,059
Oct 6, 202532.1032.5032.0832.2332.230.11%4,470
Oct 3, 202531.5032.1931.1232.1932.192.68%10,570
Oct 2, 202531.1131.3531.1131.3531.351.82%2,275
Oct 1, 202530.6530.8230.6530.7930.790.67%1,702
Sep 30, 202530.5930.5930.5930.5930.590.61%364
Sep 29, 202530.1030.6330.1030.4030.401.67%4,553
Sep 26, 202530.0430.1229.6129.9029.90-1.12%5,078
Sep 25, 202530.5730.5730.1530.2430.24-1.34%1,659
Sep 24, 202530.6530.6730.4030.6530.65-0.74%6,196
Sep 23, 202530.8730.8830.6530.8830.880.10%4,943
Sep 22, 202530.4330.9330.4030.8530.851.51%19,525
Sep 19, 202530.4230.4230.3530.3930.39-1.30%2,863
Sep 18, 202530.1730.7930.1730.7930.792.22%2,669
Sep 17, 202530.1630.1630.1230.1230.12-0.95%468
Sep 16, 202529.8230.4129.8230.4130.412.53%8,963
Sep 15, 202529.8529.8729.4529.6629.66-1.07%30,828
Sep 12, 202529.6129.9929.6129.9829.980.64%3,952
Sep 11, 202529.0429.7929.0429.7929.793.08%2,263
Sep 10, 202528.6428.9028.6428.9028.901.94%4,508
Sep 9, 202528.2128.3528.1428.3528.350.80%1,774
Sep 8, 202528.0228.2028.0228.1328.130.59%1,060
Sep 5, 202527.8928.0027.8427.9627.961.62%3,072
Sep 4, 202527.2027.7327.2027.5227.521.34%5,074
Sep 3, 202527.3027.3027.1127.1527.150.74%8,794
Sep 2, 202526.7927.2426.7926.9526.95-1.43%4,392
Aug 29, 202527.4727.4727.0327.3427.34-1.53%1,875
Aug 28, 202527.8327.8327.7727.7727.770.60%708
Aug 27, 202527.3027.7827.3027.6027.600.18%2,463
Aug 26, 202527.6127.6127.3527.5527.55-0.18%3,556
Aug 25, 202527.7127.9827.4727.6027.60-0.18%3,683
Aug 22, 202527.2628.0427.2627.6527.652.03%5,216
Aug 21, 202526.9427.1026.9027.1027.100.26%2,878
Aug 20, 202526.7827.1226.6927.0327.03-0.92%16,253
Aug 19, 202527.5327.5327.2827.2827.28-2.22%6,983
Aug 18, 202527.6827.9027.6827.9027.900.12%3,036
Aug 15, 202528.0928.0927.7827.8727.87-0.37%3,229
Aug 14, 202528.0028.0027.9627.9727.97-1.83%1,293