The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
55.51
+1.73 (3.22%)
Apr 24, 2026, 1:31 PM EDT - Market open
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 |