The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
19.41
-0.13 (-0.64%)
Dec 20, 2024, 3:59 PM EST - Market closed
The Korea Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.45 | 19.62 | 19.40 | 19.41 | 19.41 | -0.64% | 7,057 |
| Dec 19, 2024 | 19.86 | 19.86 | 19.45 | 19.53 | 19.53 | 1.03% | 8,879 |
| Dec 18, 2024 | 19.76 | 20.01 | 19.30 | 19.33 | 19.33 | -2.03% | 34,532 |
| Dec 17, 2024 | 19.78 | 19.80 | 19.55 | 19.73 | 19.73 | -1.20% | 10,825 |
| Dec 16, 2024 | 20.05 | 20.09 | 19.85 | 19.97 | 19.97 | -0.65% | 9,456 |
| Dec 13, 2024 | 20.20 | 20.20 | 20.03 | 20.10 | 20.10 | 0.40% | 12,387 |
| Dec 12, 2024 | 20.09 | 20.19 | 20.02 | 20.02 | 20.02 | -0.35% | 17,170 |
| Dec 11, 2024 | 19.82 | 20.11 | 19.75 | 20.09 | 20.09 | 2.92% | 17,920 |
| Dec 10, 2024 | 19.68 | 19.78 | 19.44 | 19.52 | 19.52 | -0.31% | 35,036 |
| Dec 9, 2024 | 19.48 | 19.64 | 19.11 | 19.58 | 19.58 | -1.31% | 32,946 |
| Dec 6, 2024 | 19.79 | 19.95 | 19.79 | 19.84 | 19.84 | -0.75% | 24,937 |
| Dec 5, 2024 | 19.88 | 20.03 | 19.84 | 19.99 | 19.99 | 0.55% | 73,635 |
| Dec 4, 2024 | 19.71 | 19.92 | 19.60 | 19.88 | 19.88 | 1.17% | 25,610 |
| Dec 3, 2024 | 19.64 | 19.74 | 18.79 | 19.65 | 19.65 | -2.48% | 125,343 |
| Dec 2, 2024 | 20.21 | 20.21 | 20.03 | 20.15 | 20.15 | -1.56% | 13,795 |
| Nov 29, 2024 | 20.45 | 20.48 | 20.15 | 20.47 | 20.47 | -1.11% | 18,341 |
| Nov 27, 2024 | 20.67 | 20.72 | 20.56 | 20.70 | 20.70 | 0.34% | 12,522 |
| Nov 26, 2024 | 20.86 | 20.86 | 20.61 | 20.63 | 20.63 | 0.19% | 15,717 |
| Nov 25, 2024 | 20.46 | 20.66 | 20.46 | 20.59 | 20.59 | 2.18% | 24,863 |
| Nov 22, 2024 | 20.02 | 20.15 | 19.97 | 20.15 | 20.15 | 0.50% | 18,204 |
| Nov 21, 2024 | 20.00 | 20.10 | 19.99 | 20.05 | 20.05 | 0.35% | 37,789 |
| Nov 20, 2024 | 20.00 | 20.27 | 19.95 | 19.98 | 19.98 | -0.20% | 13,245 |
| Nov 19, 2024 | 19.93 | 20.05 | 19.89 | 20.02 | 20.02 | 0.40% | 27,070 |
| Nov 18, 2024 | 19.90 | 20.25 | 19.90 | 19.94 | 19.94 | 0.86% | 90,777 |
| Nov 15, 2024 | 19.84 | 19.90 | 19.74 | 19.77 | 19.77 | 0.25% | 5,843 |
| Nov 14, 2024 | 19.71 | 19.85 | 19.71 | 19.72 | 19.72 | -0.25% | 3,878 |
| Nov 13, 2024 | 19.82 | 20.29 | 19.72 | 19.77 | 19.77 | -1.35% | 15,626 |
| Nov 12, 2024 | 20.49 | 20.50 | 20.01 | 20.04 | 20.04 | -3.05% | 20,475 |
| Nov 11, 2024 | 20.90 | 20.93 | 20.62 | 20.67 | 20.67 | -1.01% | 127,594 |
| Nov 8, 2024 | 21.45 | 21.45 | 20.84 | 20.88 | 20.88 | -3.06% | 38,491 |
| Nov 7, 2024 | 21.15 | 21.58 | 21.15 | 21.54 | 21.54 | 1.99% | 17,159 |
| Nov 6, 2024 | 21.45 | 21.53 | 20.98 | 21.12 | 21.12 | -2.81% | 21,793 |
| Nov 5, 2024 | 22.00 | 22.00 | 21.70 | 21.73 | 21.73 | -0.34% | 7,841 |
| Nov 4, 2024 | 21.70 | 21.84 | 21.70 | 21.80 | 21.80 | 1.18% | 3,137 |
| Nov 1, 2024 | 21.59 | 21.68 | 21.29 | 21.55 | 21.55 | 1.03% | 5,256 |
| Oct 31, 2024 | 21.53 | 21.53 | 21.22 | 21.33 | 21.33 | -1.25% | 6,834 |
| Oct 30, 2024 | 21.71 | 21.74 | 21.60 | 21.60 | 21.60 | -1.35% | 3,756 |
| Oct 29, 2024 | 21.87 | 21.90 | 21.82 | 21.90 | 21.90 | 0.02% | 6,110 |
| Oct 28, 2024 | 21.86 | 21.96 | 21.86 | 21.89 | 21.89 | 0.18% | 3,778 |
| Oct 25, 2024 | 21.91 | 21.97 | 21.80 | 21.85 | 21.85 | -0.14% | 3,356 |
| Oct 24, 2024 | 22.12 | 22.12 | 21.82 | 21.88 | 21.88 | -0.27% | 2,352 |
| Oct 23, 2024 | 21.76 | 22.10 | 21.76 | 21.94 | 21.94 | 0.09% | 10,346 |
| Oct 22, 2024 | 22.03 | 22.03 | 21.84 | 21.92 | 21.92 | -0.63% | 5,212 |
| Oct 21, 2024 | 21.97 | 22.21 | 21.97 | 22.06 | 22.06 | -0.63% | 4,650 |
| Oct 18, 2024 | 22.38 | 22.40 | 22.20 | 22.20 | 22.20 | -0.27% | 7,648 |
| Oct 17, 2024 | 22.48 | 22.48 | 22.26 | 22.26 | 22.26 | -1.20% | 3,770 |
| Oct 16, 2024 | 22.61 | 22.67 | 22.38 | 22.53 | 22.53 | 0.49% | 9,412 |
| Oct 15, 2024 | 22.61 | 22.61 | 22.42 | 22.42 | 22.42 | -1.36% | 8,647 |
| Oct 14, 2024 | 22.66 | 22.78 | 22.66 | 22.73 | 22.73 | 0.35% | 4,412 |
| Oct 11, 2024 | 22.60 | 22.74 | 22.60 | 22.65 | 22.65 | -0.31% | 3,934 |
| Oct 10, 2024 | 22.80 | 22.80 | 22.63 | 22.72 | 22.72 | -0.26% | 5,847 |
| Oct 9, 2024 | 22.77 | 22.80 | 22.74 | 22.78 | 22.78 | 0.44% | 10,658 |
| Oct 8, 2024 | 22.66 | 22.71 | 22.66 | 22.68 | 22.68 | -0.35% | 4,511 |
| Oct 7, 2024 | 22.61 | 22.83 | 22.61 | 22.76 | 22.76 | 0.80% | 49,240 |
| Oct 4, 2024 | 22.87 | 22.87 | 22.55 | 22.58 | 22.58 | 0.27% | 16,819 |
| Oct 3, 2024 | 22.74 | 22.74 | 22.48 | 22.52 | 22.52 | -1.18% | 7,168 |
| Oct 2, 2024 | 22.82 | 22.82 | 22.74 | 22.79 | 22.79 | 0.18% | 13,539 |
| Oct 1, 2024 | 22.91 | 22.99 | 22.53 | 22.75 | 22.75 | - | 16,787 |
| Sep 30, 2024 | 23.20 | 23.46 | 22.73 | 22.75 | 22.75 | -3.11% | 21,050 |
| Sep 27, 2024 | 23.69 | 23.69 | 23.46 | 23.48 | 23.48 | -0.89% | 16,089 |
| Sep 26, 2024 | 23.40 | 23.71 | 23.40 | 23.69 | 23.69 | 4.59% | 99,128 |
| Sep 25, 2024 | 22.86 | 22.99 | 22.65 | 22.65 | 22.65 | -2.03% | 29,535 |
| Sep 24, 2024 | 23.13 | 23.22 | 23.11 | 23.12 | 23.12 | 0.92% | 35,155 |
| Sep 23, 2024 | 23.06 | 23.06 | 22.86 | 22.91 | 22.91 | 0.48% | 24,972 |
| Sep 20, 2024 | 23.35 | 23.35 | 22.66 | 22.80 | 22.80 | -2.35% | 81,621 |
| Sep 19, 2024 | 23.59 | 23.59 | 23.26 | 23.35 | 23.35 | 0.39% | 13,410 |
| Sep 18, 2024 | 23.49 | 23.60 | 23.26 | 23.26 | 23.26 | -0.13% | 30,217 |
| Sep 17, 2024 | 23.90 | 23.90 | 23.29 | 23.29 | 23.29 | -2.23% | 15,568 |
| Sep 16, 2024 | 23.59 | 23.87 | 23.59 | 23.82 | 23.82 | 0.72% | 10,854 |
| Sep 13, 2024 | 23.73 | 23.73 | 23.38 | 23.65 | 23.65 | 0.21% | 47,990 |
| Sep 12, 2024 | 23.50 | 23.60 | 23.46 | 23.60 | 23.60 | 1.07% | 54,472 |
| Sep 11, 2024 | 23.29 | 23.45 | 23.29 | 23.35 | 23.35 | -0.93% | 70,173 |
| Sep 10, 2024 | 23.73 | 23.73 | 23.53 | 23.57 | 23.57 | -0.92% | 3,654 |
| Sep 9, 2024 | 23.62 | 23.95 | 23.62 | 23.79 | 23.79 | 1.28% | 27,086 |
| Sep 6, 2024 | 24.28 | 24.28 | 23.43 | 23.49 | 23.49 | -3.33% | 48,031 |
| Sep 5, 2024 | 24.42 | 24.42 | 24.14 | 24.30 | 24.30 | -0.82% | 78,891 |
| Sep 4, 2024 | 24.47 | 24.56 | 24.37 | 24.50 | 24.50 | -0.16% | 4,968 |
| Sep 3, 2024 | 24.99 | 25.01 | 24.50 | 24.54 | 24.54 | -2.85% | 40,782 |
| Aug 30, 2024 | 25.16 | 25.26 | 25.15 | 25.26 | 25.26 | 0.44% | 15,125 |
| Aug 29, 2024 | 25.32 | 25.35 | 25.09 | 25.15 | 25.15 | -0.63% | 20,778 |
| Aug 28, 2024 | 25.31 | 25.76 | 25.28 | 25.31 | 25.31 | -0.43% | 10,285 |
| Aug 27, 2024 | 25.33 | 25.69 | 25.30 | 25.42 | 25.42 | 0.12% | 5,914 |
| Aug 26, 2024 | 25.50 | 25.56 | 25.33 | 25.39 | 25.39 | -1.01% | 11,863 |
| Aug 23, 2024 | 25.51 | 25.71 | 25.42 | 25.65 | 25.65 | 1.79% | 10,395 |
| Aug 22, 2024 | 25.45 | 25.45 | 25.08 | 25.20 | 25.20 | -0.79% | 14,248 |
| Aug 21, 2024 | 25.45 | 25.45 | 25.36 | 25.40 | 25.40 | 0.05% | 5,148 |
| Aug 20, 2024 | 25.30 | 25.40 | 25.28 | 25.39 | 25.39 | -0.05% | 3,821 |
| Aug 19, 2024 | 24.87 | 25.41 | 24.62 | 25.40 | 25.40 | 2.50% | 13,353 |
| Aug 16, 2024 | 24.62 | 24.80 | 24.60 | 24.78 | 24.78 | 1.60% | 5,252 |
| Aug 15, 2024 | 24.51 | 24.58 | 24.25 | 24.39 | 24.39 | 0.54% | 7,947 |
| Aug 14, 2024 | 24.27 | 24.29 | 24.26 | 24.26 | 24.26 | 0.27% | 2,659 |
| Aug 13, 2024 | 24.23 | 24.27 | 23.87 | 24.20 | 24.20 | 0.51% | 14,429 |
| Aug 12, 2024 | 24.00 | 24.14 | 24.00 | 24.07 | 24.07 | 0.26% | 2,948 |
| Aug 9, 2024 | 23.84 | 24.33 | 23.66 | 24.01 | 24.01 | 1.52% | 10,707 |
| Aug 8, 2024 | 23.39 | 23.65 | 23.30 | 23.65 | 23.65 | 1.85% | 11,386 |
| Aug 7, 2024 | 23.75 | 23.75 | 23.00 | 23.22 | 23.22 | 1.13% | 16,408 |
| Aug 6, 2024 | 22.66 | 22.97 | 22.66 | 22.96 | 22.96 | 0.09% | 12,558 |
| Aug 5, 2024 | 22.98 | 23.14 | 22.09 | 22.94 | 22.94 | -5.48% | 29,280 |
| Aug 2, 2024 | 24.29 | 24.34 | 24.13 | 24.27 | 24.27 | -1.74% | 9,854 |
| Aug 1, 2024 | 24.99 | 25.21 | 24.69 | 24.70 | 24.70 | -1.67% | 2,172 |