The Korea Fund, Inc. (NY: KF )

27.81 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.99 40.99 40.74 40.87 8,330 -0.23(-0.56%)
Oct 30, 2014 40.89 41.32 40.81 41.10 6,864 +0.19(+0.46%)
Oct 29, 2014 41.09 41.22 40.90 40.91 12,909 +0.43(+1.05%)
Oct 28, 2014 40.77 40.85 40.48 40.48 8,393 -0.28(-0.69%)
Oct 27, 2014 40.02 40.89 39.92 40.76 12,662 +0.84(+2.11%)
Oct 24, 2014 39.39 40.11 39.39 39.92 11,963 +0.17(+0.43%)
Oct 23, 2014 39.86 40.04 39.72 39.75 18,090 +0.33(+0.84%)
Oct 22, 2014 39.33 39.75 39.27 39.42 12,981 +0.44(+1.13%)
Oct 21, 2014 38.94 39.27 38.93 38.98 17,531 +0.05(+0.13%)
Oct 20, 2014 39.21 39.21 38.63 38.93 13,630 -0.13(-0.34%)
Oct 17, 2014 38.40 39.19 38.35 39.06 21,423 +0.68(+1.78%)
Oct 16, 2014 37.60 38.40 37.50 38.38 12,793 +0.11(+0.29%)
Oct 15, 2014 37.87 38.27 37.87 38.27 21,853 +0.17(+0.45%)
Oct 14, 2014 38.40 38.40 38.09 38.10 34,404 -0.17(-0.44%)
Oct 13, 2014 38.65 39.52 38.13 38.27 40,208 -0.09(-0.23%)
Oct 10, 2014 39.19 39.19 38.17 38.36 42,133 -1.13(-2.86%)
Oct 09, 2014 40.17 40.20 39.49 39.49 5,237 -1.00(-2.47%)
Oct 08, 2014 39.86 40.49 39.82 40.49 9,495 +0.50(+1.25%)
Oct 07, 2014 40.68 40.68 39.86 39.99 7,733 -0.81(-1.99%)
Oct 06, 2014 40.85 41.15 40.67 40.80 16,612 +0.09(+0.22%)
Oct 03, 2014 40.54 41.01 40.54 40.71 5,579 -0.08(-0.20%)
Oct 02, 2014 40.87 40.94 40.54 40.79 10,348 -0.06(-0.15%)
Oct 01, 2014 41.43 41.47 40.74 40.85 22,239 -0.66(-1.59%)
Sep 30, 2014 41.33 41.67 41.22 41.51 53,883 +0.05(+0.12%)
Sep 29, 2014 41.38 41.64 40.95 41.46 14,560 -0.46(-1.10%)
Sep 26, 2014 42.10 42.14 41.82 41.92 5,957 -0.12(-0.29%)
Sep 25, 2014 41.87 42.05 41.80 42.04 25,548 -0.15(-0.36%)
Sep 24, 2014 42.19 43.45 42.12 42.19 7,553 +0.20(+0.48%)
Sep 23, 2014 41.88 41.99 41.88 41.99 10,993 +0.12(+0.30%)
Sep 22, 2014 41.98 41.99 41.85 41.87 12,902 -0.34(-0.79%)
Sep 19, 2014 42.15 42.26 42.08 42.20 35,840 +0.01(+0.02%)
Sep 18, 2014 42.16 42.22 42.12 42.19 8,150 -0.34(-0.80%)
Sep 17, 2014 42.67 42.76 42.51 42.53 6,919 +0.10(+0.24%)
Sep 16, 2014 42.28 42.43 42.27 42.43 24,232 +0.28(+0.66%)
Sep 15, 2014 42.34 42.38 42.07 42.15 10,965 -0.39(-0.92%)
Sep 12, 2014 42.59 42.67 42.44 42.54 4,943 -0.10(-0.23%)
Sep 11, 2014 42.54 42.70 42.00 42.64 6,693 -0.38(-0.89%)
Sep 10, 2014 43.00 43.02 42.87 43.02 10,337 -0.01(-0.02%)
Sep 09, 2014 42.99 43.08 42.83 43.03 7,435 -0.18(-0.42%)
Sep 08, 2014 43.33 43.40 43.06 43.21 4,895 -0.33(-0.76%)
Sep 05, 2014 43.63 43.66 43.48 43.54 6,046 -0.09(-0.21%)
Sep 04, 2014 43.97 43.97 43.62 43.63 7,861 -0.17(-0.39%)
Sep 03, 2014 43.84 43.95 43.80 43.80 21,877 -0.26(-0.59%)
Sep 02, 2014 44.14 44.18 44.10 44.06 6,509 -0.64(-1.43%)
Aug 29, 2014 44.89 44.70 44.70 44.70 4,100 -0.20(-0.45%)
Aug 28, 2014 44.66 44.90 44.66 44.90 8,604 -0.10(-0.23%)
Aug 27, 2014 44.77 45.10 44.77 45.00 10,565 +0.10(+0.23%)
Aug 26, 2014 44.98 45.10 44.89 44.90 5,602 +0.33(+0.74%)
Aug 25, 2014 44.39 44.57 44.39 44.57 5,284 +0.24(+0.54%)
Aug 22, 2014 44.27 44.44 44.18 44.33 4,645 +0.15(+0.34%)
Aug 21, 2014 43.84 44.15 43.84 44.18 18,308 -0.30(-0.67%)
Aug 20, 2014 44.37 44.51 44.37 44.48 4,973 +0.11(+0.25%)
Aug 19, 2014 44.23 44.42 44.23 44.37 8,704 +0.22(+0.50%)
Aug 18, 2014 43.82 44.15 43.82 44.15 9,973 +0.35(+0.80%)
Aug 15, 2014 43.85 44.05 43.80 43.80 8,590 -0.12(-0.27%)
Aug 14, 2014 43.73 43.80 43.73 43.92 6,647 +0.42(+0.97%)
Aug 13, 2014 43.23 43.50 43.22 43.50 7,075 +0.46(+1.07%)
Aug 12, 2014 42.78 43.14 42.62 43.04 15,748 -0.13(-0.30%)
Aug 11, 2014 43.02 43.28 43.02 43.17 6,097 +0.26(+0.61%)
Aug 08, 2014 42.63 43.03 42.63 42.91 7,334 +0.07(+0.16%)
Aug 07, 2014 42.93 43.12 42.82 42.84 17,061 -0.32(-0.74%)
Aug 06, 2014 42.95 43.16 42.78 43.16 22,903 +0.03(+0.07%)
Aug 05, 2014 43.29 43.42 43.12 43.13 19,184 -0.28(-0.65%)
Aug 04, 2014 43.36 43.57 43.36 43.41 4,441 -0.08(-0.18%)
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.