The Korea Fund, Inc. (NY: KF )

40.15 USD -0.12 (-0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.05 28.05 27.80 27.95 6,372 -0.23(-0.82%)
Oct 30, 2019 28.05 28.18 28.05 28.18 3,078 +0.02(+0.07%)
Oct 29, 2019 28.16 28.16 28.16 28.16 529 -0.09(-0.32%)
Oct 28, 2019 28.13 28.25 28.13 28.25 565 +0.23(+0.82%)
Oct 25, 2019 28.09 28.09 27.99 28.02 16,900 -0.01(-0.04%)
Oct 24, 2019 28.10 28.18 28.02 28.03 1,367 +0.00(+0.00%)
Oct 23, 2019 28.01 28.11 28.01 28.03 1,862 -0.07(-0.25%)
Oct 22, 2019 28.01 28.24 28.01 28.10 2,849 +0.23(+0.83%)
Oct 21, 2019 27.76 27.90 27.76 27.87 1,089 +0.32(+1.16%)
Oct 18, 2019 27.64 27.64 27.50 27.55 2,100 -0.27(-0.97%)
Oct 17, 2019 27.82 27.82 27.82 27.82 710 +0.17(+0.61%)
Oct 16, 2019 27.81 27.81 27.65 27.65 1,166 -0.15(-0.54%)
Oct 15, 2019 27.46 27.95 27.46 27.80 3,810 +0.45(+1.65%)
Oct 14, 2019 27.56 27.56 27.35 27.35 969 -0.29(-1.05%)
Oct 11, 2019 27.37 27.70 27.36 27.64 8,300 +0.54(+1.99%)
Oct 10, 2019 27.00 27.45 26.65 27.10 12,216 -0.31(-1.13%)
Oct 09, 2019 27.50 27.50 27.40 27.41 662 +0.08(+0.29%)
Oct 08, 2019 27.21 27.33 27.21 27.33 2,582 +0.26(+0.96%)
Oct 07, 2019 27.13 27.25 27.03 27.07 4,940 -0.07(-0.26%)
Oct 04, 2019 27.03 27.14 27.03 27.14 4,000 -0.09(-0.33%)
Oct 03, 2019 26.94 27.23 26.94 27.23 4,644 +0.24(+0.89%)
Oct 02, 2019 27.00 27.07 26.80 26.99 3,240 -0.46(-1.68%)
Oct 01, 2019 27.65 27.65 27.41 27.45 2,259 +0.02(+0.08%)
Sep 30, 2019 27.36 27.43 27.36 27.43 1,851 +0.39(+1.44%)
Sep 27, 2019 27.37 27.37 27.04 27.04 1,100 -0.51(-1.85%)
Sep 26, 2019 27.42 27.56 27.42 27.55 1,295 +0.16(+0.58%)
Sep 25, 2019 27.39 27.39 27.26 27.39 9,453 -0.32(-1.15%)
Sep 24, 2019 27.76 27.78 27.71 27.71 3,184 +0.04(+0.14%)
Sep 23, 2019 27.61 27.67 27.61 27.67 2,286 +0.12(+0.44%)
Sep 20, 2019 27.78 27.99 27.55 27.55 4,600 -0.01(-0.04%)
Sep 19, 2019 27.57 27.64 27.56 27.56 3,075 +0.17(+0.62%)
Sep 18, 2019 27.39 27.58 27.38 27.39 2,467 -0.11(-0.40%)
Sep 17, 2019 27.17 27.50 27.17 27.50 1,581 -0.04(-0.16%)
Sep 16, 2019 27.35 27.98 27.20 27.54 19,648 +0.02(+0.07%)
Sep 13, 2019 27.55 27.69 27.48 27.52 3,300 +0.10(+0.38%)
Sep 12, 2019 27.31 27.50 27.31 27.42 5,061 +0.17(+0.62%)
Sep 11, 2019 27.10 27.39 27.10 27.25 701 +0.26(+0.96%)
Sep 10, 2019 26.91 27.17 26.91 26.99 2,734 +0.10(+0.37%)
Sep 09, 2019 26.90 26.96 26.66 26.89 4,106 +0.36(+1.36%)
Sep 06, 2019 26.53 26.60 26.53 26.53 3,200 +0.15(+0.57%)
Sep 05, 2019 26.45 26.71 26.27 26.38 13,041 +0.21(+0.80%)
Sep 04, 2019 26.05 26.17 26.00 26.17 5,513 +0.65(+2.55%)
Sep 03, 2019 25.51 25.78 25.51 25.52 1,644 -0.21(-0.82%)
Aug 30, 2019 25.71 25.75 25.71 25.73 1,300 +0.32(+1.26%)
Aug 29, 2019 25.61 25.67 25.41 25.41 2,311 +0.22(+0.87%)
Aug 28, 2019 25.11 25.56 25.11 25.19 3,910 +0.28(+1.12%)
Aug 27, 2019 25.15 25.17 24.90 24.91 7,710 -0.09(-0.36%)
Aug 26, 2019 25.23 25.28 24.89 25.00 1,818 -0.03(-0.12%)
Aug 23, 2019 25.31 25.36 24.97 25.03 6,100 -0.25(-0.99%)
Aug 22, 2019 25.67 25.67 25.17 25.28 4,340 -0.62(-2.39%)
Aug 21, 2019 26.05 26.05 25.83 25.90 7,250 +0.13(+0.50%)
Aug 20, 2019 25.80 25.85 25.66 25.77 3,979 +0.26(+1.02%)
Aug 19, 2019 25.80 25.80 25.51 25.51 2,570 -0.10(-0.39%)
Aug 16, 2019 25.62 25.62 25.61 25.61 1,600 +0.40(+1.58%)
Aug 15, 2019 25.24 25.24 25.21 25.21 2,206 +0.24(+0.96%)
Aug 14, 2019 25.30 25.32 24.97 24.97 1,882 -0.57(-2.23%)
Aug 13, 2019 25.34 25.80 25.34 25.54 11,678 +0.08(+0.31%)
Aug 12, 2019 25.46 25.46 25.37 25.46 1,771 -0.28(-1.09%)
Aug 09, 2019 25.81 26.04 25.56 25.74 6,600 -0.25(-0.96%)
Aug 08, 2019 25.81 26.02 25.80 25.99 3,013 +0.29(+1.13%)
Aug 07, 2019 25.53 25.73 25.40 25.70 7,765 -0.07(-0.27%)
Aug 06, 2019 25.87 25.89 25.75 25.77 4,179 +0.22(+0.86%)
Aug 05, 2019 25.99 25.99 25.54 25.55 8,118 -0.98(-3.69%)
Aug 02, 2019 26.75 26.75 26.53 26.53 2,800 -0.39(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.