The Korea Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	36.24	36.38	35.85	36.09	34.70	0.81%	12,344
Dec 5, 2025	35.76	36.16	35.69	35.80	34.43	1.42%	28,669
Dec 4, 2025	35.87	35.87	34.85	35.30	33.94	-0.87%	5,405
Dec 3, 2025	35.39	35.62	35.36	35.61	34.24	0.71%	15,441
Dec 2, 2025	35.19	35.45	35.10	35.36	34.00	1.99%	4,123
Dec 1, 2025	34.50	34.83	34.50	34.67	33.34	0.38%	6,214
Nov 28, 2025	34.03	34.65	34.03	34.54	33.21	1.11%	19,317
Nov 26, 2025	33.71	34.22	33.71	34.16	32.85	1.85%	8,743
Nov 25, 2025	33.16	33.62	33.09	33.54	32.25	0.06%	8,002
Nov 24, 2025	33.63	33.69	33.19	33.52	32.23	-0.33%	35,428
Nov 21, 2025	33.11	33.84	32.91	33.63	32.34	0.09%	22,003
Nov 20, 2025	34.56	35.06	33.60	33.60	32.31	-2.07%	9,873
Nov 19, 2025	34.34	34.79	34.00	34.31	32.99	-0.81%	17,786
Nov 18, 2025	34.75	34.75	34.20	34.59	33.26	-0.52%	20,063