The Korea Fund, Inc. (NY: KF )

24.50 +0.08 (+0.33%)
Streaming Delayed Price Updated: 12:49 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 24.31 24.63 24.27 24.42 6,168 +0.42(+1.75%)
Jan 25, 2023 24.06 24.06 23.81 24.00 2,735 -0.15(-0.62%)
Jan 24, 2023 24.19 24.22 24.05 24.15 38,470 -0.19(-0.77%)
Jan 23, 2023 24.25 24.45 24.25 24.34 6,638 +0.11(+0.45%)
Jan 20, 2023 24.16 24.31 24.16 24.23 4,884 +0.39(+1.64%)
Jan 19, 2023 23.62 24.15 23.62 23.84 7,694 +0.19(+0.80%)
Jan 18, 2023 24.02 24.18 23.64 23.65 8,346 -0.12(-0.50%)
Jan 17, 2023 23.49 24.15 23.49 23.77 9,405 +0.28(+1.19%)
Jan 13, 2023 23.31 23.60 23.31 23.49 5,339 +0.17(+0.73%)
Jan 12, 2023 23.23 23.54 23.23 23.32 3,815 +0.22(+0.94%)
Jan 11, 2023 23.14 23.14 23.01 23.10 4,511 -0.12(-0.50%)
Jan 10, 2023 22.72 23.26 22.72 23.22 56,772 +0.48(+2.11%)
Jan 09, 2023 22.90 23.12 22.59 22.74 34,590 +0.52(+2.34%)
Jan 06, 2023 21.75 22.23 21.75 22.22 17,540 +0.65(+3.01%)
Jan 05, 2023 21.09 21.57 20.94 21.57 11,537 +0.28(+1.32%)
Jan 04, 2023 20.90 21.31 20.90 21.29 23,580 +0.64(+3.10%)
Jan 03, 2023 20.75 20.79 20.45 20.65 17,634 -0.18(-0.86%)
Dec 30, 2022 20.87 20.87 20.72 20.83 11,855 -0.25(-1.19%)
Dec 29, 2022 20.95 21.08 20.91 21.08 25,655 +0.13(+0.62%)
Dec 28, 2022 21.07 21.43 20.82 20.95 9,933 -0.41(-1.92%)
Dec 27, 2022 21.61 21.64 21.20 21.36 14,882 -0.20(-0.93%)
Dec 23, 2022 21.50 21.64 21.31 21.56 18,920 +0.14(+0.65%)
Dec 22, 2022 21.31 21.46 21.31 21.42 33,185 -0.01(-0.07%)
Dec 21, 2022 21.27 21.46 21.22 21.44 15,979 +0.14(+0.68%)
Dec 20, 2022 21.33 21.33 21.21 21.29 21,169 +0.25(+1.19%)
Dec 19, 2022 21.08 21.16 20.97 21.04 68,562 +0.12(+0.58%)
Dec 16, 2022 20.70 21.14 20.70 20.92 10,732 +0.38(+1.85%)
Dec 15, 2022 20.98 20.98 20.53 20.54 9,826 -0.85(-3.97%)
Dec 14, 2022 21.52 21.55 21.39 21.39 7,848 -0.20(-0.92%)
Dec 13, 2022 21.71 21.71 21.51 21.59 38,183 +0.26(+1.22%)
Dec 12, 2022 21.30 21.33 21.16 21.33 11,778 +0.24(+1.15%)
Dec 09, 2022 21.05 21.13 20.50 21.08 8,906 +0.05(+0.25%)
Dec 08, 2022 21.03 21.23 20.88 21.03 25,515 +0.13(+0.62%)
Dec 07, 2022 20.82 21.18 20.77 20.90 5,340 +0.02(+0.08%)
Dec 06, 2022 21.16 21.18 20.80 20.88 16,602 -0.35(-1.63%)
Dec 05, 2022 21.37 21.37 21.13 21.23 27,481 -0.29(-1.33%)
Dec 02, 2022 21.20 21.58 21.07 21.52 16,642 -0.14(-0.64%)
Dec 01, 2022 21.78 21.78 21.53 21.65 9,741 +0.02(+0.08%)
Nov 30, 2022 21.22 21.64 20.84 21.64 8,364 +0.84(+4.04%)
Nov 29, 2022 20.56 20.88 20.56 20.80 7,399 +0.54(+2.65%)
Nov 28, 2022 20.39 20.42 20.26 20.26 9,512 -0.13(-0.64%)
Nov 25, 2022 20.39 20.39 20.39 20.39 184 +0.04(+0.21%)
Nov 23, 2022 19.93 20.36 19.93 20.35 4,056 +0.43(+2.17%)
Nov 22, 2022 19.80 19.92 19.79 19.91 1,545 +0.11(+0.57%)
Nov 21, 2022 20.08 20.08 19.79 19.80 18,654 -0.52(-2.56%)
Nov 18, 2022 20.49 20.62 20.27 20.32 29,852 -0.07(-0.34%)
Nov 17, 2022 20.42 20.43 20.26 20.39 9,438 -0.39(-1.87%)
Nov 16, 2022 21.14 21.14 20.78 20.78 14,598 -0.47(-2.20%)
Nov 15, 2022 21.35 21.37 21.20 21.25 12,011 +0.27(+1.28%)
Nov 14, 2022 21.11 21.13 20.87 20.98 53,662 -0.12(-0.57%)
Nov 11, 2022 20.57 21.10 20.57 21.10 10,692 +0.74(+3.66%)
Nov 10, 2022 19.92 20.36 19.92 20.36 7,444 +0.92(+4.72%)
Nov 09, 2022 19.40 19.68 19.40 19.44 8,105 +0.05(+0.27%)
Nov 08, 2022 19.19 19.58 19.19 19.39 23,789 +0.35(+1.82%)
Nov 07, 2022 18.90 19.12 18.87 19.04 5,536 +0.16(+0.87%)
Nov 04, 2022 18.69 18.88 18.56 18.88 4,913 +0.65(+3.59%)
Nov 03, 2022 18.09 18.23 18.03 18.22 14,351 +0.07(+0.41%)
Nov 02, 2022 18.23 18.14 18.15 24,959 -0.07(-0.37%)
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.