The Korea Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	62.16	64.87	60.80	63.40	63.40	-1.82%	17,632
May 18, 2026	66.90	66.90	63.91	64.58	64.58	-1.47%	10,553
May 15, 2026	67.66	67.66	65.51	65.54	65.54	-7.05%	10,941
May 14, 2026	69.46	70.84	69.34	70.51	70.51	1.61%	10,880
May 13, 2026	68.65	69.39	67.99	69.39	69.39	4.95%	27,215
May 12, 2026	68.93	69.04	64.26	66.12	66.12	-7.69%	36,323
May 11, 2026	71.00	72.06	70.93	71.63	71.63	1.34%	28,302
May 8, 2026	67.29	70.68	67.29	70.68	70.68	8.15%	29,354
May 7, 2026	68.39	68.93	65.36	65.36	65.36	-3.78%	33,792
May 6, 2026	67.00	68.00	65.81	67.92	67.92	5.03%	33,400
May 5, 2026	62.64	64.98	62.26	64.67	64.67	5.64%	83,700
May 4, 2026	60.24	61.94	60.00	61.22	61.22	2.74%	37,291
May 1, 2026	59.21	60.21	57.87	59.59	59.59	0.29%	9,842
Apr 30, 2026	57.78	59.44	56.86	59.42	59.42	4.80%	26,184
Apr 29, 2026	56.60	57.30	56.39	56.70	56.70	0.85%	26,064
Apr 28, 2026	55.97	56.25	55.50	56.22	56.22	-0.51%	16,458
Apr 27, 2026	55.81	56.89	55.81	56.51	56.51	1.89%	11,256
Apr 24, 2026	54.61	56.10	54.61	55.46	55.46	3.12%	7,623
Apr 23, 2026	55.70	55.70	53.40	53.78	53.78	-3.98%	9,965
Apr 22, 2026	55.02	56.30	54.40	56.01	56.01	6.02%	8,596
Apr 21, 2026	54.59	54.83	52.83	52.83	52.83	-2.29%	16,925
Apr 20, 2026	54.49	54.49	52.50	54.07	54.07	-1.19%	21,854
Apr 17, 2026	54.80	55.40	54.00	54.72	54.72	3.25%	16,638
Apr 16, 2026	52.41	53.18	51.88	53.00	53.00	2.40%	19,962
Apr 15, 2026	52.79	52.79	51.60	51.76	51.76	-2.34%	166,511
Apr 14, 2026	51.81	53.16	51.48	53.00	53.00	4.04%	15,568
Apr 13, 2026	49.12	51.11	49.12	50.94	50.94	1.53%	5,976
Apr 10, 2026	50.37	50.50	49.50	50.17	50.17	-0.08%	13,794
Apr 9, 2026	49.89	50.44	48.47	50.21	50.21	-0.46%	26,290
Apr 8, 2026	50.42	50.80	49.02	50.44	50.44	9.99%	37,226
Apr 7, 2026	45.46	46.09	44.21	45.86	45.86	1.06%	12,776
Apr 6, 2026	45.11	45.91	45.11	45.38	45.38	1.75%	9,152
Apr 2, 2026	43.85	44.84	43.00	44.60	44.60	-2.67%	18,139
Apr 1, 2026	45.03	46.60	45.03	45.83	45.83	2.06%	22,621
Mar 31, 2026	42.54	45.32	42.24	44.90	44.90	5.25%	26,154
Mar 30, 2026	44.94	44.94	42.49	42.66	42.66	-4.48%	20,816
Mar 27, 2026	44.81	45.63	44.29	44.66	44.66	-1.09%	21,787
Mar 26, 2026	46.40	46.40	45.05	45.15	45.15	-5.27%	18,896
Mar 25, 2026	48.53	48.56	47.06	47.66	47.66	0.61%	12,021
Mar 24, 2026	47.14	48.08	46.80	47.37	47.37	-3.33%	14,369