The Korea Fund, Inc. (NY: KF )

41.74 USD -0.50 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 41.95 42.25 41.95 42.24 2,611 +0.57(+1.37%)
Sep 22, 2021 41.41 41.73 41.30 41.67 2,829 +0.63(+1.54%)
Sep 21, 2021 41.32 41.32 40.99 41.04 4,605 +0.24(+0.59%)
Sep 20, 2021 41.21 41.32 40.61 40.80 7,195 -1.05(-2.51%)
Sep 17, 2021 42.22 42.22 41.85 41.85 1,652 -0.32(-0.76%)
Sep 16, 2021 42.17 42.17 42.17 42.17 1,124 -0.65(-1.52%)
Sep 15, 2021 42.78 42.82 42.68 42.82 4,309 +0.25(+0.59%)
Sep 14, 2021 42.83 43.02 42.55 42.57 2,555 -0.10(-0.23%)
Sep 13, 2021 42.60 42.80 42.60 42.67 3,420 +0.12(+0.28%)
Sep 10, 2021 42.95 42.95 42.55 42.55 2,447 -0.05(-0.12%)
Sep 09, 2021 42.84 42.84 42.59 42.60 1,450 -0.70(-1.62%)
Sep 08, 2021 43.53 43.53 42.73 43.30 885 -0.73(-1.66%)
Sep 07, 2021 43.75 44.10 42.87 44.03 13,326 -0.47(-1.06%)
Sep 03, 2021 43.88 44.50 43.88 44.50 5,295 +0.69(+1.57%)
Sep 02, 2021 43.91 43.91 43.58 43.81 6,162 -0.20(-0.45%)
Sep 01, 2021 43.92 44.10 43.90 44.01 2,147 +0.47(+1.08%)
Aug 31, 2021 43.07 43.54 43.07 43.54 1,921 +0.87(+2.04%)
Aug 30, 2021 42.87 42.87 42.67 42.67 978 -0.27(-0.63%)
Aug 27, 2021 42.62 42.94 42.62 42.94 404 +0.42(+0.99%)
Aug 26, 2021 42.80 42.84 42.52 42.52 3,096 -0.64(-1.48%)
Aug 25, 2021 43.15 43.16 43.08 43.16 695 +0.06(+0.14%)
Aug 24, 2021 43.12 43.37 43.10 43.10 5,205 +0.30(+0.71%)
Aug 23, 2021 42.46 42.90 42.46 42.79 7,917 +0.34(+0.81%)
Aug 20, 2021 42.20 42.49 42.20 42.45 1,978 -0.16(-0.38%)
Aug 19, 2021 42.98 42.98 42.60 42.61 9,416 -1.19(-2.72%)
Aug 18, 2021 43.70 43.95 43.68 43.80 3,169 +0.35(+0.81%)
Aug 17, 2021 43.50 43.80 43.37 43.45 4,085 -0.95(-2.14%)
Aug 16, 2021 43.24 45.75 43.14 44.40 33,911 +0.73(+1.67%)
Aug 13, 2021 43.89 43.89 43.03 43.67 2,474 -0.59(-1.33%)
Aug 12, 2021 44.27 44.34 44.25 44.26 1,530 -0.50(-1.12%)
Aug 11, 2021 45.01 45.01 44.76 44.76 594 -0.36(-0.80%)
Aug 10, 2021 45.41 45.41 45.00 45.12 3,378 -0.61(-1.33%)
Aug 09, 2021 45.45 45.73 45.45 45.73 293 +0.16(+0.35%)
Aug 06, 2021 45.69 45.69 45.57 45.57 603 -0.42(-0.91%)
Aug 05, 2021 45.73 46.00 45.73 45.99 15,809 +0.58(+1.28%)
Aug 04, 2021 45.41 45.41 45.41 45.41 138 +0.27(+0.60%)
Aug 03, 2021 45.27 45.28 45.14 45.14 1,578 +0.13(+0.29%)
Aug 02, 2021 44.94 45.01 44.94 45.01 2,498 +0.32(+0.72%)
Jul 30, 2021 44.26 46.00 44.26 44.69 16,078 +0.11(+0.25%)
Jul 29, 2021 44.90 45.31 44.58 44.58 4,170 -0.18(-0.40%)
Jul 28, 2021 44.51 44.76 44.40 44.76 1,672 +0.55(+1.24%)
Jul 27, 2021 44.21 44.67 44.16 44.21 3,951 -0.43(-0.96%)
Jul 26, 2021 44.35 44.69 44.35 44.64 3,239 -0.51(-1.13%)
Jul 23, 2021 45.04 45.15 44.53 45.15 7,825 +0.14(+0.31%)
Jul 22, 2021 44.51 45.27 44.47 45.01 4,167 +0.21(+0.47%)
Jul 21, 2021 44.99 45.45 44.79 44.80 3,288 -0.82(-1.80%)
Jul 20, 2021 45.56 45.67 45.13 45.62 9,671 +0.73(+1.63%)
Jul 19, 2021 44.50 44.89 43.92 44.89 14,076 -0.48(-1.06%)
Jul 16, 2021 45.52 45.54 44.87 45.37 12,302 -0.12(-0.26%)
Jul 15, 2021 45.30 45.52 45.30 45.49 3,545 +0.19(+0.41%)
Jul 14, 2021 45.45 45.45 45.26 45.30 4,540 +0.26(+0.58%)
Jul 13, 2021 45.02 45.63 45.02 45.04 1,039 +0.07(+0.16%)
Jul 12, 2021 44.73 45.54 44.73 44.97 2,276 +0.08(+0.17%)
Jul 09, 2021 44.86 44.90 44.57 44.90 5,882 +0.33(+0.75%)
Jul 08, 2021 44.89 44.89 44.56 44.56 3,896 -1.39(-3.03%)
Jul 07, 2021 46.30 46.30 45.95 45.95 449 -0.17(-0.37%)
Jul 06, 2021 46.01 46.12 46.01 46.12 1,225 -0.03(-0.07%)
Jul 02, 2021 46.04 46.21 46.01 46.15 1,290 +0.08(+0.17%)
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.