The Korea Fund, Inc. (NY: KF )

39.05 USD -0.39 (-0.99%)
Streaming Delayed Price Updated: 10:30 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 41.58 41.72 41.44 41.72 34,186 -0.48(-1.14%)
Oct 28, 2010 42.19 42.28 42.10 42.20 7,433 +0.42(+1.01%)
Oct 27, 2010 41.64 41.78 41.50 41.78 57,321 -0.66(-1.56%)
Oct 25, 2010 42.46 42.71 42.25 42.44 14,348 +0.71(+1.70%)
Oct 22, 2010 41.68 41.79 41.64 41.73 6,957 +0.57(+1.38%)
Oct 21, 2010 41.18 41.59 41.08 41.16 14,653 -0.05(-0.12%)
Oct 20, 2010 40.90 41.53 40.85 41.21 420,567 +0.80(+1.98%)
Oct 19, 2010 40.46 40.79 40.25 40.41 42,048 -1.36(-3.25%)
Oct 18, 2010 40.41 41.85 40.41 41.77 13,686 -0.56(-1.33%)
Oct 15, 2010 42.49 42.49 42.17 42.33 12,229 -0.12(-0.29%)
Oct 14, 2010 42.46 42.64 42.20 42.45 15,284 +0.19(+0.46%)
Oct 13, 2010 42.65 42.65 42.25 42.26 114,298 +0.23(+0.55%)
Oct 12, 2010 42.25 42.25 41.61 42.03 24,587 -0.62(-1.45%)
Oct 11, 2010 42.86 42.86 42.58 42.65 13,850 -0.45(-1.04%)
Oct 08, 2010 43.10 43.34 41.30 43.10 28,022 +0.01(+0.02%)
Oct 07, 2010 43.51 43.52 42.92 43.09 30,132 -0.44(-1.01%)
Oct 06, 2010 43.42 43.59 43.42 43.53 9,546 +0.61(+1.42%)
Oct 05, 2010 42.50 43.01 42.23 42.92 8,441 +0.34(+0.80%)
Oct 04, 2010 42.56 42.60 42.48 42.58 20,763 -0.19(-0.44%)
Oct 01, 2010 42.77 42.77 42.47 42.77 4,690 +0.77(+1.83%)
Sep 30, 2010 42.02 42.08 41.82 42.00 16,818 +0.23(+0.55%)
Sep 29, 2010 41.53 41.77 41.41 41.77 18,691 +0.46(+1.11%)
Sep 28, 2010 41.10 41.32 40.89 41.31 5,772 +0.23(+0.56%)
Sep 27, 2010 41.30 41.86 41.08 41.08 24,026 +0.15(+0.37%)
Sep 24, 2010 40.71 41.00 40.66 40.93 17,041 +0.47(+1.16%)
Sep 23, 2010 40.58 40.62 40.40 40.46 8,005 -0.22(-0.54%)
Sep 22, 2010 40.79 40.97 40.60 40.68 25,248 +0.05(+0.12%)
Sep 21, 2010 40.46 40.77 40.46 40.63 10,932 -0.12(-0.29%)
Sep 20, 2010 40.24 40.75 40.17 40.75 19,585 +0.42(+1.03%)
Sep 17, 2010 40.33 40.92 40.28 40.33 4,300 -0.15(-0.36%)
Sep 15, 2010 40.42 40.56 40.34 40.48 14,912 +0.03(+0.07%)
Sep 14, 2010 40.29 40.63 40.04 40.45 15,776 -0.08(-0.20%)
Sep 13, 2010 40.28 40.53 40.28 40.53 15,465 +0.78(+1.96%)
Sep 10, 2010 39.88 39.88 39.65 39.75 11,257 +0.35(+0.89%)
Sep 09, 2010 39.43 39.56 39.40 39.40 5,688 +0.42(+1.08%)
Sep 08, 2010 38.62 39.23 38.61 38.98 14,529 +0.07(+0.18%)
Sep 07, 2010 39.55 39.58 38.77 38.91 8,553 -0.25(-0.64%)
Sep 03, 2010 38.96 39.24 38.96 39.16 17,039 +0.47(+1.21%)
Sep 02, 2010 38.09 38.70 38.09 38.69 22,286 +0.42(+1.10%)
Sep 01, 2010 37.78 38.40 37.78 38.27 19,472 +1.27(+3.43%)
Aug 31, 2010 36.89 37.12 36.89 37.00 8,275 -0.26(-0.70%)
Aug 30, 2010 37.68 37.68 37.10 37.26 37,454 +0.14(+0.38%)
Aug 27, 2010 37.12 37.12 36.40 37.12 12,343 +0.51(+1.39%)
Aug 26, 2010 36.84 36.88 36.21 36.61 30,020 +0.05(+0.14%)
Aug 25, 2010 36.60 36.60 36.11 36.56 19,989 -0.37(-1.00%)
Aug 24, 2010 37.09 37.09 36.87 36.93 33,977 -0.53(-1.41%)
Aug 23, 2010 37.48 37.90 37.31 37.46 7,973 -0.13(-0.35%)
Aug 20, 2010 37.50 37.62 37.42 37.59 5,060 -0.23(-0.61%)
Aug 19, 2010 38.05 38.18 37.66 37.82 21,743 +0.00(+0.00%)
Aug 18, 2010 37.78 37.91 37.52 37.82 10,654 +0.18(+0.48%)
Aug 17, 2010 37.41 37.85 37.41 37.64 9,248 +0.72(+1.95%)
Aug 16, 2010 36.70 36.95 36.70 36.92 3,127 -0.08(-0.22%)
Aug 13, 2010 37.00 37.00 36.79 37.00 8,477 +0.42(+1.15%)
Aug 12, 2010 36.02 36.63 36.00 36.58 26,215 -0.21(-0.57%)
Aug 11, 2010 36.80 36.83 36.50 36.79 47,003 -1.31(-3.44%)
Aug 10, 2010 37.88 38.11 37.39 38.10 30,314 -0.66(-1.70%)
Aug 09, 2010 38.65 38.83 38.58 38.76 5,220 +0.30(+0.78%)
Aug 06, 2010 38.46 38.46 37.98 38.46 9,190 -0.08(-0.21%)
Aug 05, 2010 38.41 38.59 38.14 38.54 168,149 -0.21(-0.54%)
Aug 04, 2010 38.74 38.78 38.53 38.75 5,927 +0.19(+0.49%)
Aug 03, 2010 38.60 38.68 38.42 38.56 20,966 +0.11(+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.