The Korea Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	68.25	70.10	65.94	66.13	66.13	-3.12%	12,512
Jun 9, 2026	72.20	73.00	65.75	68.26	68.26	-0.71%	23,918
Jun 8, 2026	68.71	69.70	68.10	68.75	68.75	4.91%	28,108
Jun 5, 2026	68.97	69.83	65.53	65.53	65.53	-12.02%	41,708
Jun 4, 2026	74.24	74.98	70.78	74.49	74.49	-3.45%	28,652
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