The Korea Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	52.54	54.73	52.40	53.41	53.41	6.63%	18,743
Nov 10, 2026	49.90	51.04	49.90	50.09	50.09	-1.82%	3,880
Nov 9, 2026	50.05	51.27	49.55	51.02	51.02	3.74%	13,513
Nov 6, 2026	50.43	52.23	48.65	49.18	49.18	1.86%	54,948
Nov 5, 2026	51.71	52.27	48.28	48.28	48.28	-11.48%	71,346
Nov 4, 2026	55.35	56.34	54.54	54.54	54.54	-1.53%	8,868
Nov 3, 2026	55.19	55.83	55.19	55.39	55.39	2.08%	5,883
Nov 2, 2026	57.21	57.21	54.26	54.26	54.26	-1.27%	23,217
Oct 30, 2026	54.85	55.40	53.90	54.96	54.96	-4.85%	15,794
Oct 29, 2026	57.88	58.00	57.07	57.76	57.76	-2.51%	7,003
Oct 28, 2026	57.91	59.51	57.77	59.25	59.25	5.52%	22,705
Oct 27, 2026	55.42	56.25	55.21	56.15	56.15	2.69%	5,542
Oct 26, 2026	54.21	55.02	53.73	54.68	54.68	0.39%	8,954
Oct 23, 2026	53.66	54.89	53.50	54.47	54.47	1.62%	3,409
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%	30,736
Oct 20, 2026	54.54	55.29	53.55	54.72	54.72	-1.87%	23,501
Oct 19, 2026	56.51	56.51	55.41	55.76	55.76	3.37%	24,478
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