Skip to main content
The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
21.21
-0.24 (-1.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

The Korea Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.3321.4121.1821.2121.21-1.12%11,421
Feb 20, 202521.4921.4921.2021.4521.450.42%8,503
Feb 19, 202521.4321.4321.2121.3621.361.57%2,359
Feb 18, 202521.1621.3921.0321.0321.030.91%12,132
Feb 14, 202520.9120.9520.8420.8420.840.24%4,847
Feb 13, 202520.2920.7920.2920.7920.792.36%8,595
Feb 12, 202520.2120.3220.1620.3120.310.10%2,910
Feb 11, 202520.4820.4820.1420.2920.290.74%28,899
Feb 10, 202519.9120.1919.9120.1420.141.41%8,047
Feb 7, 202519.8720.0119.8619.8619.86-1.19%13,804
Feb 6, 202520.1020.1719.9020.1020.101.36%5,619
Feb 5, 202519.7619.8819.7519.8319.830.42%7,441
Feb 4, 202519.5619.7519.5619.7519.751.51%7,257
Feb 3, 202519.2719.4719.2219.4619.46-0.89%2,375
Jan 31, 202519.8519.8619.6219.6319.63-1.31%18,275
Jan 30, 202520.0420.0519.8919.8919.890.75%1,395
Jan 29, 202519.7920.0619.7219.7419.740.17%4,079
Jan 28, 202519.7920.1719.7119.7119.71-0.11%7,953
Jan 27, 202519.9719.9719.7219.7319.73-2.08%9,182
Jan 24, 202520.0220.1820.0220.1520.150.50%7,320
Jan 23, 202520.0620.0819.8520.0520.05-0.10%7,720
Jan 22, 202520.0120.1320.0120.0720.071.06%29,346
Jan 21, 202519.8719.9419.8019.8619.860.40%43,062
Jan 17, 202519.8119.9519.7819.7819.78-7,627
Jan 16, 202520.0920.1319.7819.7819.78-0.10%3,843
Jan 15, 202519.9719.9719.7419.8019.800.30%17,053
Jan 14, 202519.6519.9519.4819.7419.741.28%70,449
Jan 13, 202519.5419.5419.4919.4919.49-0.51%9,491
Jan 10, 202519.7919.7919.5619.5919.59-1.21%3,793
Jan 8, 202519.9119.9119.5819.8319.831.28%6,620
Jan 7, 202519.7819.7819.5319.5819.58-0.15%43,769
Jan 6, 202519.5820.1319.5019.6119.612.78%27,252
Jan 3, 202518.7519.1618.7519.0819.083.19%11,772
Jan 2, 202518.5819.2618.4918.4918.490.25%5,825
Dec 31, 202418.6418.6418.4418.4418.44-0.47%17,532
Dec 30, 202418.5618.6018.5018.5318.53-1.07%20,181
Dec 27, 202418.9718.9718.3518.7318.73-3.00%39,022
Dec 26, 202419.1819.6019.1819.3118.85-1.23%13,484
Dec 24, 202419.4219.5819.3519.5519.090.15%5,332
Dec 23, 202419.3919.6219.3319.5219.060.59%12,716
Dec 20, 202419.4519.6219.4019.4118.95-0.64%7,057
Dec 19, 202419.8619.8619.4519.5319.071.03%8,879
Dec 18, 202419.7620.0119.3019.3318.87-2.03%34,532
Dec 17, 202419.7819.8019.5519.7319.26-1.20%10,825
Dec 16, 202420.0520.0919.8519.9719.50-0.65%9,456
Dec 13, 202420.2020.2020.0320.1019.620.40%12,387
Dec 12, 202420.0920.1920.0220.0219.55-0.35%17,170
Dec 11, 202419.8220.1119.7520.0919.612.92%17,920
Dec 10, 202419.6819.7819.4419.5219.06-0.31%35,036
Dec 9, 202419.4819.6419.1119.5819.12-1.31%32,946
Dec 6, 202419.7919.9519.7919.8419.37-0.75%24,937
Dec 5, 202419.8820.0319.8419.9919.520.55%73,635
Dec 4, 202419.7119.9219.6019.8819.411.17%25,610
Dec 3, 202419.6419.7418.7919.6519.19-2.48%125,343
Dec 2, 202420.2120.2120.0320.1519.67-1.56%13,795
Nov 29, 202420.4520.4820.1520.4719.99-1.11%18,341
Nov 27, 202420.6720.7220.5620.7020.210.34%12,522
Nov 26, 202420.8620.8620.6120.6320.140.19%15,717
Nov 25, 202420.4620.6620.4620.5920.102.18%24,863
Nov 22, 202420.0220.1519.9720.1519.670.50%18,204
Nov 21, 202420.0020.1019.9920.0519.580.35%37,789
Nov 20, 202420.0020.2719.9519.9819.51-0.20%13,245
Nov 19, 202419.9320.0519.8920.0219.550.40%27,070
Nov 18, 202419.9020.2519.9019.9419.470.86%90,777
Nov 15, 202419.8419.9019.7419.7719.300.25%5,843
Nov 14, 202419.7119.8519.7119.7219.25-0.25%3,878
Nov 13, 202419.8220.2919.7219.7719.30-1.35%15,626
Nov 12, 202420.4920.5020.0120.0419.57-3.05%20,475
Nov 11, 202420.9020.9320.6220.6720.18-1.01%127,594
Nov 8, 202421.4521.4520.8420.8820.39-3.06%38,491
Nov 7, 202421.1521.5821.1521.5421.031.99%17,159
Nov 6, 202421.4521.5320.9821.1220.62-2.81%21,793
Nov 5, 202422.0022.0021.7021.7321.22-0.34%7,841
Nov 4, 202421.7021.8421.7021.8021.291.18%3,137
Nov 1, 202421.5921.6821.2921.5521.041.03%5,256
Oct 31, 202421.5321.5321.2221.3320.83-1.25%6,834
Oct 30, 202421.7121.7421.6021.6021.09-1.35%3,756
Oct 29, 202421.8721.9021.8221.9021.380.02%6,110
Oct 28, 202421.8621.9621.8621.8921.370.18%3,778
Oct 25, 202421.9121.9721.8021.8521.33-0.14%3,356
Oct 24, 202422.1222.1221.8221.8821.36-0.27%2,352
Oct 23, 202421.7622.1021.7621.9421.420.09%10,346
Oct 22, 202422.0322.0321.8421.9221.40-0.63%5,212
Oct 21, 202421.9722.2121.9722.0621.54-0.63%4,650
Oct 18, 202422.3822.4022.2022.2021.67-0.27%7,648
Oct 17, 202422.4822.4822.2622.2621.73-1.20%3,770
Oct 16, 202422.6122.6722.3822.5322.000.49%9,412
Oct 15, 202422.6122.6122.4222.4221.89-1.36%8,647
Oct 14, 202422.6622.7822.6622.7322.190.35%4,412
Oct 11, 202422.6022.7422.6022.6522.11-0.31%3,934
Oct 10, 202422.8022.8022.6322.7222.18-0.26%5,847
Oct 9, 202422.7722.8022.7422.7822.240.44%10,658
Oct 8, 202422.6622.7122.6622.6822.14-0.35%4,511
Oct 7, 202422.6122.8322.6122.7622.220.80%49,240
Oct 4, 202422.8722.8722.5522.5822.050.27%16,819
Oct 3, 202422.7422.7422.4822.5221.99-1.18%7,168
Oct 2, 202422.8222.8222.7422.7922.250.18%13,539
Oct 1, 202422.9122.9922.5322.7522.21-16,787
Sep 30, 202423.2023.4622.7322.7522.21-3.11%21,050
Sep 27, 202423.6923.6923.4623.4822.92-0.89%16,089