The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
64.09
+0.20 (0.31%)
At close: Aug 21, 2026, 4:00 PM EDT
64.07
-0.02 (-0.03%)
After-hours: Aug 21, 2026, 7:30 PM EDT
The Korea Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |