Korea Fund Inc. (KF)
20.26
0.30 (1.50%)
At close: Apr 01, 2025, 3:50 PM
20.09
-0.84%
After-hours: Apr 01, 2025, 08:00 PM EDT
Korea Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.97 | 20.26 | 19.96 | 20.18 | 0.22 | 1.10% | 2,204 |
| Mar 31, 2025 | 19.87 | 20.00 | 19.76 | 19.96 | -0.17 | -0.84% | 13,121 |
| Mar 28, 2025 | 20.73 | 20.97 | 20.13 | 20.13 | -0.76 | -3.64% | 14,027 |
| Mar 27, 2025 | 21.29 | 21.29 | 20.67 | 20.89 | -0.12 | -0.57% | 7,925 |
| Mar 26, 2025 | 21.10 | 21.11 | 20.99 | 21.01 | 0.00 | 0.00% | 10,900 |
| Mar 25, 2025 | 21.08 | 21.20 | 20.93 | 21.01 | -0.27 | -1.27% | 69,400 |
| Mar 24, 2025 | 21.35 | 21.48 | 21.27 | 21.28 | 0.15 | 0.71% | 16,500 |
| Mar 21, 2025 | 20.91 | 21.15 | 20.91 | 21.13 | -0.16 | -0.75% | 18,042 |
| Mar 20, 2025 | 21.23 | 21.32 | 21.13 | 21.29 | 0.05 | 0.24% | 9,941 |
| Mar 19, 2025 | 21.25 | 21.36 | 20.90 | 21.24 | -0.08 | -0.38% | 7,000 |
| Mar 18, 2025 | 20.96 | 21.45 | 20.86 | 21.32 | 0.15 | 0.71% | 40,600 |
| Mar 17, 2025 | 20.71 | 21.20 | 20.71 | 21.17 | 0.61 | 2.97% | 5,300 |
| Mar 14, 2025 | 20.30 | 20.66 | 20.24 | 20.56 | 0.19 | 0.93% | 6,943 |
| Mar 13, 2025 | 20.46 | 20.49 | 20.26 | 20.37 | -0.08 | -0.39% | 4,229 |
| Mar 12, 2025 | 20.53 | 20.72 | 20.42 | 20.45 | 0.27 | 1.34% | 2,700 |
| Mar 11, 2025 | 20.19 | 20.19 | 20.02 | 20.18 | -0.05 | -0.25% | 1,300 |
| Mar 10, 2025 | 20.35 | 20.47 | 20.23 | 20.23 | -0.38 | -1.84% | 7,441 |
| Mar 7, 2025 | 20.81 | 20.82 | 20.60 | 20.61 | 0.18 | 0.88% | 5,400 |
| Mar 6, 2025 | 20.55 | 20.55 | 20.39 | 20.43 | -0.32 | -1.54% | 9,934 |
| Mar 5, 2025 | 20.33 | 20.75 | 20.33 | 20.75 | 0.42 | 2.07% | 4,412 |
| Mar 4, 2025 | 20.31 | 20.36 | 20.18 | 20.33 | -0.02 | -0.10% | 14,800 |
| Mar 3, 2025 | 20.37 | 20.72 | 20.35 | 20.35 | -0.04 | -0.20% | 8,521 |
| Feb 28, 2025 | 20.49 | 20.49 | 20.27 | 20.39 | -0.37 | -1.78% | 6,428 |
| Feb 27, 2025 | 21.11 | 21.11 | 20.60 | 20.76 | -0.54 | -2.54% | 4,248 |
| Feb 26, 2025 | 21.12 | 21.33 | 21.12 | 21.30 | 0.19 | 0.90% | 1,113 |
| Feb 25, 2025 | 21.29 | 21.44 | 21.02 | 21.11 | 0.01 | 0.05% | 2,500 |
| Feb 24, 2025 | 21.02 | 21.31 | 21.02 | 21.10 | -0.11 | -0.52% | 20,435 |
| Feb 21, 2025 | 21.33 | 21.41 | 21.18 | 21.21 | -0.24 | -1.12% | 11,421 |
| Feb 20, 2025 | 21.49 | 21.49 | 21.20 | 21.45 | 0.09 | 0.42% | 8,503 |
| Feb 19, 2025 | 21.43 | 21.43 | 21.21 | 21.36 | 0.33 | 1.57% | 2,400 |
| Feb 18, 2025 | 21.16 | 21.39 | 21.03 | 21.03 | 0.19 | 0.91% | 12,132 |
| Feb 14, 2025 | 20.91 | 20.95 | 20.84 | 20.84 | 0.05 | 0.24% | 4,847 |
| Feb 13, 2025 | 20.29 | 20.79 | 20.29 | 20.79 | 0.48 | 2.36% | 8,600 |
| Feb 12, 2025 | 20.21 | 20.32 | 20.16 | 20.31 | 0.02 | 0.10% | 2,910 |
| Feb 11, 2025 | 20.48 | 20.48 | 20.14 | 20.29 | 0.15 | 0.74% | 28,900 |
| Feb 10, 2025 | 19.91 | 20.19 | 19.91 | 20.14 | 0.28 | 1.41% | 8,047 |
| Feb 7, 2025 | 19.87 | 20.01 | 19.86 | 19.86 | -0.24 | -1.19% | 13,804 |
| Feb 6, 2025 | 20.10 | 20.17 | 19.90 | 20.10 | 0.27 | 1.36% | 5,619 |
| Feb 5, 2025 | 19.76 | 19.88 | 19.75 | 19.83 | 0.08 | 0.41% | 7,441 |
| Feb 4, 2025 | 19.56 | 19.75 | 19.56 | 19.75 | 0.30 | 1.54% | 7,300 |
| Feb 3, 2025 | 19.27 | 19.47 | 19.22 | 19.45 | -0.18 | -0.92% | 2,400 |
| Jan 31, 2025 | 19.85 | 19.86 | 19.62 | 19.63 | -0.26 | -1.31% | 18,300 |
| Jan 30, 2025 | 20.04 | 20.05 | 19.89 | 19.89 | 0.15 | 0.76% | 1,400 |
| Jan 29, 2025 | 19.79 | 20.06 | 19.72 | 19.74 | 0.03 | 0.15% | 4,100 |
| Jan 28, 2025 | 19.79 | 20.17 | 19.71 | 19.71 | -0.02 | -0.10% | 8,000 |
| Jan 27, 2025 | 19.97 | 19.97 | 19.72 | 19.73 | -0.42 | -2.08% | 9,200 |
| Jan 24, 2025 | 20.02 | 20.18 | 20.02 | 20.15 | 0.10 | 0.50% | 7,320 |
| Jan 23, 2025 | 20.06 | 20.08 | 19.85 | 20.05 | -0.02 | -0.10% | 7,720 |
| Jan 22, 2025 | 20.01 | 20.13 | 20.01 | 20.07 | 0.21 | 1.06% | 29,346 |
| Jan 21, 2025 | 19.87 | 19.94 | 19.80 | 19.86 | 0.08 | 0.40% | 43,100 |