Skip to main content
The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
27.96
-0.53 (-1.87%)
Aug 14, 2025, 10:40 AM - Market open

The Korea Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202528.3728.4928.3728.4928.490.71%4,855
Aug 12, 202527.7328.4027.7328.2928.292.17%4,899
Aug 11, 202527.6927.6927.6127.6927.69-0.40%1,992
Aug 8, 202527.7527.9427.5827.8027.800.16%9,357
Aug 7, 202527.8427.8727.7127.7627.760.54%4,786
Aug 6, 202527.7027.7127.6127.6127.61-0.59%923
Aug 5, 202527.7127.8727.5027.7727.771.54%4,506
Aug 4, 202527.0627.4027.0627.3527.352.01%21,499
Aug 1, 202527.3427.3426.6626.8126.81-3.46%33,651
Jul 31, 202528.2228.2227.7727.7727.77-0.68%1,932
Jul 30, 202527.8928.0027.8527.9627.960.61%4,783
Jul 29, 202527.4227.8427.4227.7927.791.41%6,496
Jul 28, 202527.6727.8927.3627.4027.40-1.07%28,531
Jul 25, 202527.8027.8827.3727.7027.700.29%5,487
Jul 24, 202527.5427.9627.4727.6227.62-0.19%5,582
Jul 23, 202527.4927.7827.4927.6727.670.81%1,627
Jul 22, 202527.3427.4627.1627.4527.45-0.90%9,140
Jul 21, 202527.4727.7527.4727.7027.701.69%15,219
Jul 18, 202527.3727.7527.1727.2427.24-0.35%2,020
Jul 17, 202527.2927.3427.2527.3427.340.16%6,000
Jul 16, 202527.2927.4627.1727.2927.29-0.85%2,551
Jul 15, 202527.5727.6327.5227.5327.530.49%18,436
Jul 14, 202527.2327.4927.2327.3927.390.07%22,182
Jul 11, 202527.4127.4527.3027.3727.37-0.62%2,150
Jul 10, 202527.3027.5627.2627.5427.541.47%6,241
Jul 9, 202527.1627.1626.8127.1427.140.56%2,884
Jul 8, 202526.6126.9926.6126.9926.992.27%1,272
Jul 7, 202527.0827.0826.3826.3926.39-3.72%7,130
Jul 3, 202527.0627.4127.0627.4127.411.56%6,860
Jul 2, 202526.8426.9926.8326.9926.990.33%3,371
Jul 1, 202526.9027.0326.9026.9026.90-0.11%1,611
Jun 30, 202526.7026.9526.7026.9326.931.58%7,845
Jun 27, 202526.6226.7026.4826.5126.51-0.71%11,293
Jun 26, 202526.5826.7326.5826.7026.70-0.07%1,085
Jun 25, 202526.6726.8126.5726.7226.72-0.37%4,770
Jun 24, 202526.2926.9226.2926.8226.823.55%9,487
Jun 23, 202525.6425.9525.6125.9025.900.50%21,627
Jun 20, 202525.6126.3025.6125.7725.771.46%11,990
Jun 18, 202525.1325.4024.9725.4025.401.67%2,639
Jun 17, 202525.1425.1424.9724.9824.98-1.96%6,752
Jun 16, 202525.3825.7625.3425.4825.482.21%27,395
Jun 13, 202525.0025.1824.7424.9324.93-2.43%13,012
Jun 12, 202525.5225.6325.4725.5525.550.35%4,953
Jun 11, 202525.1825.4625.1825.4625.461.64%12,036
Jun 10, 202525.0525.0924.8425.0525.05-0.12%34,714
Jun 9, 202524.8625.1324.8525.0825.081.46%23,701
Jun 6, 202524.8824.8824.6224.7224.720.73%27,820
Jun 5, 202524.5124.5924.3624.5424.541.49%26,744
Jun 4, 202523.3924.2023.3924.1824.184.45%43,285
Jun 3, 202523.0023.2022.8323.1523.150.96%35,474