The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
67.98
+2.27 (3.45%)
Sep 11, 2026, 4:00 PM EDT - Market closed
The Korea Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 67.55 | 68.41 | 67.32 | 67.98 | 67.98 | 3.45% | 17,813 |
| Sep 10, 2026 | 66.91 | 67.49 | 65.40 | 65.71 | 65.71 | -3.78% | 17,269 |
| Sep 9, 2026 | 67.89 | 69.36 | 67.50 | 68.29 | 68.29 | 1.43% | 20,770 |
| Sep 8, 2026 | 67.92 | 69.39 | 67.33 | 67.33 | 67.33 | 0.22% | 20,750 |
| Sep 4, 2026 | 65.14 | 67.32 | 65.14 | 67.18 | 67.18 | 3.90% | 40,763 |
| Sep 3, 2026 | 64.82 | 65.56 | 63.07 | 64.66 | 64.66 | 0.05% | 36,617 |
| Sep 2, 2026 | 63.21 | 64.65 | 63.21 | 64.63 | 64.63 | 1.97% | 17,576 |
| Sep 1, 2026 | 64.05 | 64.05 | 62.56 | 63.38 | 63.38 | -1.63% | 25,723 |
| Aug 31, 2026 | 64.12 | 65.67 | 64.07 | 64.43 | 64.43 | 0.31% | 23,079 |
| Aug 28, 2026 | 65.49 | 66.07 | 63.88 | 64.23 | 64.23 | -0.99% | 24,059 |
| Aug 27, 2026 | 64.81 | 66.05 | 63.99 | 64.87 | 64.87 | 1.79% | 50,862 |
| Aug 26, 2026 | 64.57 | 65.45 | 63.47 | 63.73 | 63.73 | -1.06% | 25,312 |
| Aug 25, 2026 | 64.45 | 65.14 | 62.78 | 64.41 | 64.41 | 3.24% | 46,092 |
| Aug 24, 2026 | 63.11 | 63.18 | 61.51 | 62.39 | 62.39 | -2.65% | 44,421 |
| Aug 21, 2026 | 65.34 | 65.35 | 63.47 | 64.09 | 64.09 | 0.31% | 20,203 |
| Aug 20, 2026 | 63.27 | 64.43 | 63.05 | 63.89 | 63.89 | 2.22% | 28,122 |
| Aug 19, 2026 | 63.20 | 63.59 | 61.65 | 62.50 | 62.50 | 2.46% | 33,751 |
| Aug 18, 2026 | 63.60 | 63.60 | 60.51 | 61.00 | 61.00 | -8.20% | 34,614 |
| Aug 17, 2026 | 65.88 | 67.86 | 65.76 | 66.45 | 66.45 | 3.55% | 20,666 |
| Aug 14, 2026 | 64.86 | 65.95 | 64.06 | 64.17 | 64.17 | 0.50% | 13,321 |
| Aug 13, 2026 | 63.29 | 64.84 | 62.94 | 63.85 | 63.85 | 1.64% | 37,024 |
| Aug 12, 2026 | 62.93 | 63.42 | 62.42 | 62.82 | 62.82 | 4.68% | 23,909 |
| Aug 11, 2026 | 59.34 | 60.74 | 59.34 | 60.01 | 60.01 | 2.76% | 14,219 |
| Aug 10, 2026 | 58.25 | 59.01 | 57.95 | 58.40 | 58.40 | -1.36% | 32,029 |
| Aug 7, 2026 | 59.78 | 60.02 | 57.83 | 59.21 | 59.21 | 0.76% | 31,342 |
| Aug 6, 2026 | 58.07 | 59.92 | 58.07 | 58.76 | 58.76 | -2.83% | 28,133 |
| Aug 5, 2026 | 60.99 | 62.09 | 60.03 | 60.47 | 60.47 | -0.41% | 21,377 |
| Aug 4, 2026 | 58.65 | 61.66 | 58.65 | 60.72 | 60.72 | 6.98% | 35,827 |
| Aug 3, 2026 | 55.00 | 57.14 | 54.55 | 56.76 | 56.76 | 2.20% | 28,505 |
| 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 |