The Korea Fund, Inc. (NY: KF )

40.14 USD +0.44 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 39.94 40.18 39.94 40.14 769 +0.44(+1.10%)
Oct 14, 2021 39.75 39.80 39.57 39.70 5,961 +0.58(+1.48%)
Oct 13, 2021 39.10 39.13 39.00 39.12 3,445 +0.38(+0.98%)
Oct 12, 2021 38.65 38.85 38.35 38.74 3,194 +0.00(+0.00%)
Oct 11, 2021 39.15 39.15 38.74 38.74 4,579 -0.14(-0.36%)
Oct 08, 2021 39.17 39.17 38.82 38.88 3,108 -0.28(-0.72%)
Oct 07, 2021 39.53 39.69 39.16 39.16 8,477 +0.12(+0.31%)
Oct 06, 2021 38.59 39.10 38.44 39.04 6,524 -0.65(-1.64%)
Oct 05, 2021 40.07 40.07 39.48 39.69 1,941 -0.31(-0.78%)
Oct 04, 2021 40.23 40.23 39.78 40.00 8,262 -0.57(-1.40%)
Oct 01, 2021 40.24 40.57 40.24 40.57 884 -0.38(-0.93%)
Sep 30, 2021 40.82 40.97 40.80 40.95 1,961 +0.53(+1.31%)
Sep 29, 2021 40.90 40.90 40.34 40.42 2,437 -0.53(-1.29%)
Sep 28, 2021 41.48 41.48 40.79 40.95 2,109 -1.05(-2.50%)
Sep 27, 2021 41.76 42.00 41.76 42.00 12,690 +0.26(+0.62%)
Sep 24, 2021 41.78 41.92 41.66 41.74 1,913 -0.50(-1.18%)
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%)
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.