The Korea Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	36.84	36.84	36.64	36.74	36.74	-0.14%	6,845
Dec 29, 2025	36.29	37.00	36.29	36.79	36.79	2.31%	20,404
Dec 26, 2025	35.80	36.15	35.72	35.96	35.96	1.32%	13,678
Dec 24, 2025	35.51	35.91	35.32	35.49	35.49	0.23%	11,010
Dec 23, 2025	34.75	35.42	34.75	35.41	35.41	-1.58%	10,528
Dec 22, 2025	36.01	36.01	35.37	35.98	34.60	1.04%	34,349
Dec 19, 2025	35.32	35.77	35.17	35.61	34.24	0.74%	11,375
Dec 18, 2025	34.81	35.89	34.81	35.35	33.99	3.12%	22,224
Dec 17, 2025	34.65	34.89	34.20	34.28	32.96	-0.26%	20,619
Dec 16, 2025	34.81	34.94	34.03	34.37	33.05	-2.83%	16,993
Dec 15, 2025	35.56	35.73	35.33	35.37	34.01	0.77%	26,534
Dec 12, 2025	36.09	36.09	35.10	35.10	33.75	-2.31%	8,205
Dec 11, 2025	35.51	35.99	35.51	35.93	34.55	-1.24%	22,162
Dec 10, 2025	36.10	36.38	36.00	36.38	34.98	0.89%	23,641
Dec 9, 2025	35.91	36.15	35.90	36.06	34.68	-0.08%	36,357