The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
53.60
-2.43 (-4.34%)
At close: Oct 22, 2026, 4:00 PM EDT
53.63
+0.03 (0.06%)
After-hours: Oct 22, 2026, 7:30 PM EDT
The Korea Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 54.00 | 54.50 | 53.40 | 53.60 | 53.60 | -4.34% | 20,223 |
| Oct 21, 2026 | 55.71 | 56.26 | 55.10 | 56.03 | 56.03 | 2.39% | 30,735 |
| Oct 20, 2026 | 54.54 | 55.29 | 53.55 | 54.72 | 54.72 | -1.87% | 23,500 |
| Oct 19, 2026 | 56.51 | 56.51 | 55.41 | 55.76 | 55.76 | 3.37% | 24,277 |
| Oct 16, 2026 | 55.11 | 55.98 | 53.61 | 53.94 | 53.94 | -3.85% | 17,494 |
| Oct 15, 2026 | 54.62 | 56.80 | 53.23 | 56.10 | 56.10 | -2.82% | 20,446 |
| Oct 14, 2026 | 57.45 | 59.00 | 57.43 | 57.73 | 57.73 | -2.96% | 26,165 |
| Oct 13, 2026 | 59.60 | 59.90 | 58.52 | 59.49 | 59.49 | -2.83% | 18,828 |
| Oct 12, 2026 | 62.22 | 62.22 | 60.71 | 61.22 | 61.22 | -3.97% | 17,266 |
| Oct 9, 2026 | 64.10 | 64.10 | 62.79 | 63.75 | 63.75 | 1.35% | 14,833 |
| Oct 8, 2026 | 64.53 | 64.91 | 62.44 | 62.90 | 62.90 | -4.73% | 17,944 |
| Oct 7, 2026 | 64.81 | 66.73 | 64.70 | 66.02 | 66.02 | -0.56% | 18,957 |
| Oct 6, 2026 | 68.01 | 68.44 | 66.39 | 66.39 | 66.39 | -3.42% | 16,200 |
| Oct 5, 2026 | 69.89 | 69.90 | 68.74 | 68.74 | 68.74 | -0.12% | 12,530 |
| Oct 2, 2026 | 68.89 | 69.42 | 68.50 | 68.82 | 68.82 | 3.24% | 8,219 |
| Oct 1, 2026 | 65.94 | 67.04 | 65.61 | 66.66 | 66.66 | 1.52% | 17,508 |
| Sep 30, 2026 | 66.79 | 66.79 | 65.66 | 65.66 | 65.66 | -1.37% | 6,374 |
| Sep 29, 2026 | 66.21 | 67.09 | 65.42 | 66.57 | 66.57 | 1.14% | 23,932 |
| Sep 28, 2026 | 66.46 | 66.55 | 64.78 | 65.82 | 65.82 | -1.92% | 28,733 |
| Sep 25, 2026 | 67.15 | 67.33 | 65.48 | 67.11 | 67.11 | 2.16% | 27,170 |
| Sep 24, 2026 | 66.87 | 67.10 | 65.41 | 65.69 | 65.69 | -0.89% | 22,604 |
| Sep 23, 2026 | 67.54 | 67.54 | 66.08 | 66.28 | 66.28 | -3.13% | 25,195 |
| Sep 22, 2026 | 66.51 | 68.98 | 66.51 | 68.42 | 68.42 | 1.63% | 37,837 |
| Sep 21, 2026 | 67.00 | 67.73 | 66.61 | 67.33 | 67.33 | 3.66% | 20,211 |
| Sep 18, 2026 | 64.64 | 65.78 | 63.85 | 64.95 | 64.95 | -0.60% | 34,137 |
| Sep 17, 2026 | 65.05 | 65.87 | 64.87 | 65.34 | 65.34 | 3.76% | 29,493 |
| Sep 16, 2026 | 64.95 | 64.95 | 61.71 | 62.97 | 62.97 | 0.64% | 30,463 |
| Sep 15, 2026 | 64.02 | 65.43 | 62.57 | 62.57 | 62.57 | -1.79% | 32,076 |
| Sep 14, 2026 | 64.80 | 64.80 | 62.64 | 63.71 | 63.71 | -6.28% | 35,824 |
| 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 |