The Korea Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	55.70	55.70	53.40	53.78	53.78	-3.98%	9,890
Apr 22, 2026	55.02	56.30	54.40	56.01	56.01	6.02%	8,552
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%	19,935
Apr 15, 2026	52.79	52.79	51.60	51.76	51.76	-2.34%	166,445
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%	37,195
Apr 7, 2026	45.46	46.09	44.21	45.86	45.86	1.06%	12,756
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%	25,166
Mar 30, 2026	44.94	44.94	42.49	42.66	42.66	-4.48%	20,814
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
Mar 23, 2026	47.87	49.77	47.40	49.00	49.00	5.22%	20,105
Mar 20, 2026	48.64	48.64	46.17	46.57	46.57	-5.35%	26,096
Mar 19, 2026	47.01	49.38	46.75	49.20	49.20	0.29%	17,527
Mar 18, 2026	49.69	50.05	49.00	49.06	49.06	-0.08%	49,745
Mar 17, 2026	48.75	49.86	48.75	49.10	49.10	1.17%	30,218
Mar 16, 2026	46.93	49.29	46.93	48.53	48.53	6.94%	26,911
Mar 13, 2026	46.14	47.68	45.18	45.38	45.38	-0.57%	25,785
Mar 12, 2026	48.07	48.07	45.64	45.64	45.64	-6.82%	28,746
Mar 11, 2026	49.11	49.87	48.35	48.98	48.98	0.27%	29,091
Mar 10, 2026	49.32	51.25	48.85	48.85	48.85	-1.33%	22,121
Mar 9, 2026	47.30	49.89	45.84	49.51	49.51	2.53%	33,194
Mar 6, 2026	47.21	49.06	46.93	48.29	48.29	1.73%	19,893
Mar 5, 2026	50.17	50.41	47.13	47.47	47.47	-5.68%	79,352
Mar 4, 2026	48.49	51.92	47.00	50.33	50.33	1.76%	81,106
Mar 3, 2026	50.28	50.45	46.78	49.46	49.46	-9.86%	49,390
Mar 2, 2026	55.68	55.68	53.07	54.87	54.87	-4.04%	42,160
Feb 27, 2026	56.99	57.18	55.92	57.18	57.18	-0.03%	19,660
Feb 26, 2026	58.58	58.59	55.71	57.20	57.20	2.02%	33,830
Feb 25, 2026	55.48	56.29	55.00	56.07	56.07	3.87%	27,325
Feb 24, 2026	53.31	54.65	53.10	53.98	53.98	4.45%	15,684
Feb 23, 2026	51.87	52.17	51.40	51.68	51.68	-0.50%	26,604
Feb 20, 2026	50.01	52.26	50.01	51.94	51.94	4.36%	37,001
Feb 19, 2026	49.50	50.24	49.34	49.77	49.77	1.12%	29,485
Feb 18, 2026	48.82	49.67	48.82	49.22	49.22	1.17%	30,401
Feb 17, 2026	49.83	49.83	48.65	48.65	48.65	-2.70%	7,831
Feb 13, 2026	49.60	50.00	48.40	50.00	50.00	2.36%	34,489
Feb 12, 2026	49.47	49.89	48.30	48.85	48.85	0.54%	17,803
Feb 11, 2026	48.04	48.68	47.30	48.59	48.59	2.80%	29,791