The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
55.54
-1.40 (-2.46%)
Jul 31, 2026, 4:00 PM EDT - Market closed
The Korea Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 58.79 | 58.79 | 55.49 | 55.54 | 55.54 | -2.46% | 22,031 |
| Jul 30, 2026 | 53.05 | 56.99 | 53.05 | 56.94 | 56.94 | 9.75% | 35,251 |
| Jul 29, 2026 | 53.16 | 53.75 | 50.45 | 51.88 | 51.88 | -4.37% | 100,223 |
| Jul 28, 2026 | 54.00 | 55.00 | 53.99 | 54.25 | 54.25 | -5.57% | 30,128 |
| Jul 27, 2026 | 60.50 | 60.50 | 56.54 | 57.45 | 57.45 | -3.35% | 14,539 |
| Jul 24, 2026 | 61.80 | 62.00 | 59.04 | 59.44 | 59.44 | -5.05% | 27,994 |
| Jul 23, 2026 | 61.74 | 64.50 | 61.70 | 62.60 | 62.60 | 0.47% | 45,877 |
| Jul 22, 2026 | 62.47 | 63.42 | 62.31 | 62.31 | 62.31 | -2.23% | 6,127 |
| Jul 21, 2026 | 63.08 | 64.50 | 63.02 | 63.73 | 63.73 | 4.46% | 11,690 |
| Jul 20, 2026 | 61.99 | 62.00 | 60.88 | 61.01 | 61.01 | 0.86% | 8,041 |
| Jul 17, 2026 | 56.82 | 61.12 | 56.12 | 60.49 | 60.49 | 1.22% | 24,516 |
| Jul 16, 2026 | 60.78 | 61.24 | 59.65 | 59.76 | 59.76 | -5.01% | 17,842 |
| Jul 15, 2026 | 65.39 | 65.39 | 61.80 | 62.91 | 62.91 | -3.29% | 16,271 |
| Jul 14, 2026 | 64.76 | 66.89 | 64.55 | 65.05 | 65.05 | 2.85% | 41,736 |
| Jul 13, 2026 | 64.16 | 64.56 | 63.01 | 63.25 | 63.25 | -7.01% | 12,797 |
| Jul 10, 2026 | 68.68 | 68.94 | 67.72 | 68.02 | 68.02 | -1.23% | 24,388 |
| Jul 9, 2026 | 68.51 | 69.72 | 68.29 | 68.87 | 68.87 | 0.70% | 11,111 |
| Jul 8, 2026 | 66.64 | 69.03 | 66.37 | 68.39 | 68.39 | 0.57% | 10,706 |
| Jul 7, 2026 | 69.39 | 69.96 | 67.23 | 68.00 | 68.00 | -5.05% | 18,503 |
| Jul 6, 2026 | 70.95 | 72.39 | 70.26 | 71.62 | 71.62 | 4.57% | 23,336 |
| Jul 2, 2026 | 70.31 | 71.67 | 67.00 | 68.49 | 68.49 | -2.44% | 20,889 |
| Jul 1, 2026 | 72.93 | 72.93 | 70.20 | 70.20 | 70.20 | -6.66% | 16,230 |
| Jun 30, 2026 | 73.00 | 75.55 | 73.00 | 75.21 | 75.21 | 3.30% | 14,810 |
| Jun 29, 2026 | 72.21 | 72.81 | 70.78 | 72.81 | 72.81 | 0.43% | 22,470 |
| Jun 26, 2026 | 71.50 | 73.85 | 70.53 | 72.50 | 72.50 | -3.29% | 18,316 |
| Jun 25, 2026 | 77.26 | 77.26 | 73.02 | 74.97 | 74.97 | 4.33% | 20,018 |
| Jun 24, 2026 | 72.07 | 74.37 | 71.02 | 71.86 | 71.86 | 1.76% | 26,917 |
| Jun 23, 2026 | 70.00 | 72.74 | 67.00 | 70.62 | 70.62 | -11.46% | 39,319 |
| Jun 22, 2026 | 80.49 | 81.94 | 79.04 | 79.76 | 79.76 | -0.36% | 20,617 |
| Jun 18, 2026 | 77.71 | 80.27 | 77.66 | 80.05 | 80.05 | 6.80% | 19,821 |
| Jun 17, 2026 | 75.71 | 77.15 | 74.64 | 74.95 | 74.95 | -0.01% | 36,038 |
| Jun 16, 2026 | 76.90 | 77.71 | 73.55 | 74.96 | 74.96 | -3.33% | 8,787 |
| Jun 15, 2026 | 76.00 | 78.00 | 75.14 | 77.54 | 77.54 | 6.48% | 23,914 |
| Jun 12, 2026 | 72.10 | 73.45 | 71.82 | 72.82 | 72.82 | -0.12% | 31,078 |
| Jun 11, 2026 | 68.20 | 73.50 | 68.02 | 72.91 | 72.91 | 10.25% | 22,059 |
| Jun 10, 2026 | 68.25 | 70.10 | 65.94 | 66.13 | 66.13 | -3.12% | 12,512 |
| Jun 9, 2026 | 72.20 | 73.00 | 65.75 | 68.26 | 68.26 | -0.71% | 23,918 |
| Jun 8, 2026 | 68.71 | 69.70 | 68.10 | 68.75 | 68.75 | 4.91% | 28,108 |
| Jun 5, 2026 | 68.97 | 69.83 | 65.53 | 65.53 | 65.53 | -12.02% | 41,708 |
| Jun 4, 2026 | 74.24 | 74.98 | 70.78 | 74.49 | 74.49 | -3.45% | 28,652 |
| Jun 3, 2026 | 77.09 | 78.87 | 76.52 | 77.15 | 77.15 | -1.28% | 19,170 |
| Jun 2, 2026 | 77.99 | 78.77 | 76.70 | 78.15 | 78.15 | -0.57% | 42,473 |
| Jun 1, 2026 | 76.00 | 78.81 | 76.00 | 78.60 | 78.60 | 5.22% | 19,387 |
| May 29, 2026 | 75.65 | 75.85 | 74.35 | 74.70 | 74.70 | -0.27% | 18,379 |
| May 28, 2026 | 70.82 | 74.99 | 70.82 | 74.90 | 74.90 | 4.42% | 19,191 |
| May 27, 2026 | 73.06 | 73.06 | 70.98 | 71.73 | 71.73 | -0.68% | 12,532 |
| May 26, 2026 | 70.27 | 72.57 | 69.90 | 72.22 | 72.22 | 9.32% | 31,243 |
| May 22, 2026 | 67.29 | 67.47 | 65.15 | 66.06 | 66.06 | -1.70% | 10,184 |
| May 21, 2026 | 65.61 | 67.50 | 65.61 | 67.20 | 67.20 | 2.67% | 19,023 |
| May 20, 2026 | 63.40 | 66.05 | 63.40 | 65.45 | 65.45 | 3.23% | 5,466 |