The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
35.80
+0.50 (1.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Korea Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.76 | 36.16 | 35.69 | 35.80 | 35.80 | 1.42% | 28,669 |
| Dec 4, 2025 | 35.87 | 35.87 | 34.85 | 35.30 | 35.30 | -0.87% | 5,405 |
| Dec 3, 2025 | 35.39 | 35.62 | 35.36 | 35.61 | 35.61 | 0.71% | 15,441 |
| Dec 2, 2025 | 35.19 | 35.45 | 35.10 | 35.36 | 35.36 | 1.99% | 4,123 |
| Dec 1, 2025 | 34.50 | 34.83 | 34.50 | 34.67 | 34.67 | 0.38% | 6,214 |
| Nov 28, 2025 | 34.03 | 34.65 | 34.03 | 34.54 | 34.54 | 1.11% | 19,317 |
| Nov 26, 2025 | 33.71 | 34.22 | 33.71 | 34.16 | 34.16 | 1.85% | 8,743 |
| Nov 25, 2025 | 33.16 | 33.62 | 33.09 | 33.54 | 33.54 | 0.06% | 8,002 |
| Nov 24, 2025 | 33.63 | 33.69 | 33.19 | 33.52 | 33.52 | -0.33% | 35,428 |
| Nov 21, 2025 | 33.11 | 33.84 | 32.91 | 33.63 | 33.63 | 0.09% | 22,003 |
| Nov 20, 2025 | 34.56 | 35.06 | 33.60 | 33.60 | 33.60 | -2.07% | 9,873 |
| Nov 19, 2025 | 34.34 | 34.79 | 34.00 | 34.31 | 34.31 | -0.81% | 17,786 |
| Nov 18, 2025 | 34.75 | 34.75 | 34.20 | 34.59 | 34.59 | -0.52% | 20,063 |
| Nov 17, 2025 | 34.81 | 36.37 | 34.75 | 34.77 | 34.77 | -1.31% | 12,915 |
| Nov 14, 2025 | 34.88 | 35.55 | 34.75 | 35.23 | 35.23 | -1.09% | 36,892 |
| Nov 13, 2025 | 36.02 | 36.10 | 35.30 | 35.62 | 35.62 | -0.81% | 3,701 |
| Nov 12, 2025 | 36.00 | 36.00 | 35.71 | 35.91 | 35.91 | 0.42% | 11,081 |
| Nov 11, 2025 | 35.50 | 36.70 | 35.35 | 35.76 | 35.76 | 0.48% | 10,047 |
| Nov 10, 2025 | 35.31 | 36.11 | 35.21 | 35.59 | 35.59 | 3.37% | 42,882 |
| Nov 7, 2025 | 34.98 | 34.98 | 32.01 | 34.43 | 34.43 | -3.10% | 7,827 |
| Nov 6, 2025 | 35.53 | 35.79 | 35.20 | 35.53 | 35.53 | -3.58% | 19,868 |
| Nov 5, 2025 | 35.99 | 36.85 | 33.01 | 36.85 | 36.85 | 1.40% | 29,914 |
| Nov 4, 2025 | 36.35 | 36.73 | 36.10 | 36.34 | 36.34 | -3.40% | 5,818 |
| Nov 3, 2025 | 37.20 | 37.69 | 37.15 | 37.62 | 37.62 | 3.98% | 37,483 |
| Oct 31, 2025 | 36.01 | 36.62 | 36.00 | 36.18 | 36.18 | 1.34% | 18,198 |
| Oct 30, 2025 | 35.93 | 35.93 | 35.67 | 35.70 | 35.70 | -1.50% | 7,222 |
| Oct 29, 2025 | 35.95 | 36.50 | 35.95 | 36.25 | 36.25 | 2.82% | 4,619 |
| Oct 28, 2025 | 35.40 | 35.40 | 34.82 | 35.25 | 35.25 | -0.68% | 2,806 |
| Oct 27, 2025 | 35.01 | 35.49 | 34.71 | 35.49 | 35.49 | 3.32% | 18,053 |
| Oct 24, 2025 | 34.00 | 34.40 | 34.00 | 34.35 | 34.35 | 1.90% | 10,400 |
| Oct 23, 2025 | 33.55 | 33.71 | 33.55 | 33.71 | 33.71 | 0.33% | 1,019 |
| Oct 22, 2025 | 33.83 | 33.86 | 33.60 | 33.60 | 33.60 | -0.15% | 5,587 |
| Oct 21, 2025 | 33.67 | 33.74 | 33.32 | 33.65 | 33.65 | -0.88% | 6,172 |
| Oct 20, 2025 | 33.53 | 33.96 | 33.22 | 33.95 | 33.95 | 2.88% | 9,945 |
| Oct 17, 2025 | 33.12 | 33.36 | 32.86 | 33.00 | 33.00 | -0.16% | 4,245 |
| Oct 16, 2025 | 32.66 | 33.29 | 32.66 | 33.05 | 33.05 | 3.42% | 10,383 |
| Oct 15, 2025 | 31.62 | 32.06 | 31.62 | 31.96 | 31.96 | 2.80% | 13,595 |
| Oct 14, 2025 | 31.18 | 31.19 | 30.99 | 31.09 | 31.09 | -1.74% | 4,850 |
| Oct 13, 2025 | 31.58 | 31.79 | 31.49 | 31.64 | 31.64 | 0.44% | 12,150 |
| Oct 10, 2025 | 31.92 | 32.10 | 31.10 | 31.50 | 31.50 | -1.32% | 9,824 |
| Oct 9, 2025 | 31.65 | 31.97 | 31.65 | 31.92 | 31.92 | -0.03% | 5,130 |
| Oct 8, 2025 | 31.91 | 32.05 | 31.69 | 31.93 | 31.93 | -0.50% | 4,018 |
| Oct 7, 2025 | 32.25 | 32.25 | 32.00 | 32.09 | 32.09 | -0.42% | 2,059 |
| Oct 6, 2025 | 32.10 | 32.50 | 32.08 | 32.23 | 32.23 | 0.11% | 4,470 |
| Oct 3, 2025 | 31.50 | 32.19 | 31.12 | 32.19 | 32.19 | 2.68% | 10,570 |
| Oct 2, 2025 | 31.11 | 31.35 | 31.11 | 31.35 | 31.35 | 1.82% | 2,275 |
| Oct 1, 2025 | 30.65 | 30.82 | 30.65 | 30.79 | 30.79 | 0.67% | 1,702 |
| Sep 30, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.61% | 364 |
| Sep 29, 2025 | 30.10 | 30.63 | 30.10 | 30.40 | 30.40 | 1.67% | 4,553 |
| Sep 26, 2025 | 30.04 | 30.12 | 29.61 | 29.90 | 29.90 | -1.12% | 5,078 |
| Sep 25, 2025 | 30.57 | 30.57 | 30.15 | 30.24 | 30.24 | -1.34% | 1,659 |
| Sep 24, 2025 | 30.65 | 30.67 | 30.40 | 30.65 | 30.65 | -0.74% | 6,196 |
| Sep 23, 2025 | 30.87 | 30.88 | 30.65 | 30.88 | 30.88 | 0.10% | 4,943 |
| Sep 22, 2025 | 30.43 | 30.93 | 30.40 | 30.85 | 30.85 | 1.51% | 19,525 |
| Sep 19, 2025 | 30.42 | 30.42 | 30.35 | 30.39 | 30.39 | -1.30% | 2,863 |
| Sep 18, 2025 | 30.17 | 30.79 | 30.17 | 30.79 | 30.79 | 2.22% | 2,669 |
| Sep 17, 2025 | 30.16 | 30.16 | 30.12 | 30.12 | 30.12 | -0.95% | 468 |
| Sep 16, 2025 | 29.82 | 30.41 | 29.82 | 30.41 | 30.41 | 2.53% | 8,963 |
| Sep 15, 2025 | 29.85 | 29.87 | 29.45 | 29.66 | 29.66 | -1.07% | 30,828 |
| Sep 12, 2025 | 29.61 | 29.99 | 29.61 | 29.98 | 29.98 | 0.64% | 3,952 |
| Sep 11, 2025 | 29.04 | 29.79 | 29.04 | 29.79 | 29.79 | 3.08% | 2,263 |
| Sep 10, 2025 | 28.64 | 28.90 | 28.64 | 28.90 | 28.90 | 1.94% | 4,508 |
| Sep 9, 2025 | 28.21 | 28.35 | 28.14 | 28.35 | 28.35 | 0.80% | 1,774 |
| Sep 8, 2025 | 28.02 | 28.20 | 28.02 | 28.13 | 28.13 | 0.59% | 1,060 |
| Sep 5, 2025 | 27.89 | 28.00 | 27.84 | 27.96 | 27.96 | 1.62% | 3,072 |
| Sep 4, 2025 | 27.20 | 27.73 | 27.20 | 27.52 | 27.52 | 1.34% | 5,074 |
| Sep 3, 2025 | 27.30 | 27.30 | 27.11 | 27.15 | 27.15 | 0.74% | 8,794 |
| Sep 2, 2025 | 26.79 | 27.24 | 26.79 | 26.95 | 26.95 | -1.43% | 4,392 |
| Aug 29, 2025 | 27.47 | 27.47 | 27.03 | 27.34 | 27.34 | -1.53% | 1,875 |
| Aug 28, 2025 | 27.83 | 27.83 | 27.77 | 27.77 | 27.77 | 0.60% | 708 |
| Aug 27, 2025 | 27.30 | 27.78 | 27.30 | 27.60 | 27.60 | 0.18% | 2,463 |
| Aug 26, 2025 | 27.61 | 27.61 | 27.35 | 27.55 | 27.55 | -0.18% | 3,556 |
| Aug 25, 2025 | 27.71 | 27.98 | 27.47 | 27.60 | 27.60 | -0.18% | 3,683 |
| Aug 22, 2025 | 27.26 | 28.04 | 27.26 | 27.65 | 27.65 | 2.03% | 5,216 |
| Aug 21, 2025 | 26.94 | 27.10 | 26.90 | 27.10 | 27.10 | 0.26% | 2,878 |
| Aug 20, 2025 | 26.78 | 27.12 | 26.69 | 27.03 | 27.03 | -0.92% | 16,253 |
| Aug 19, 2025 | 27.53 | 27.53 | 27.28 | 27.28 | 27.28 | -2.22% | 6,983 |
| Aug 18, 2025 | 27.68 | 27.90 | 27.68 | 27.90 | 27.90 | 0.12% | 3,036 |
| Aug 15, 2025 | 28.09 | 28.09 | 27.78 | 27.87 | 27.87 | -0.37% | 3,229 |
| Aug 14, 2025 | 28.00 | 28.00 | 27.96 | 27.97 | 27.97 | -1.83% | 1,293 |
| Aug 13, 2025 | 28.37 | 28.49 | 28.37 | 28.49 | 28.49 | 0.71% | 4,855 |
| Aug 12, 2025 | 27.73 | 28.40 | 27.73 | 28.29 | 28.29 | 2.17% | 4,899 |
| Aug 11, 2025 | 27.69 | 27.69 | 27.61 | 27.69 | 27.69 | -0.40% | 1,992 |
| Aug 8, 2025 | 27.75 | 27.94 | 27.58 | 27.80 | 27.80 | 0.16% | 9,357 |
| Aug 7, 2025 | 27.84 | 27.87 | 27.71 | 27.76 | 27.76 | 0.54% | 4,786 |
| Aug 6, 2025 | 27.70 | 27.71 | 27.61 | 27.61 | 27.61 | -0.59% | 923 |
| Aug 5, 2025 | 27.71 | 27.87 | 27.50 | 27.77 | 27.77 | 1.54% | 4,506 |
| Aug 4, 2025 | 27.06 | 27.40 | 27.06 | 27.35 | 27.35 | 2.01% | 21,499 |
| Aug 1, 2025 | 27.34 | 27.34 | 26.66 | 26.81 | 26.81 | -3.46% | 33,651 |
| Jul 31, 2025 | 28.22 | 28.22 | 27.77 | 27.77 | 27.77 | -0.68% | 1,932 |
| Jul 30, 2025 | 27.89 | 28.00 | 27.85 | 27.96 | 27.96 | 0.61% | 4,783 |
| Jul 29, 2025 | 27.42 | 27.84 | 27.42 | 27.79 | 27.79 | 1.41% | 6,496 |
| Jul 28, 2025 | 27.67 | 27.89 | 27.36 | 27.40 | 27.40 | -1.07% | 28,531 |
| Jul 25, 2025 | 27.80 | 27.88 | 27.37 | 27.70 | 27.70 | 0.29% | 5,487 |
| Jul 24, 2025 | 27.54 | 27.96 | 27.47 | 27.62 | 27.62 | -0.19% | 5,582 |
| Jul 23, 2025 | 27.49 | 27.78 | 27.49 | 27.67 | 27.67 | 0.81% | 1,627 |
| Jul 22, 2025 | 27.34 | 27.46 | 27.16 | 27.45 | 27.45 | -0.90% | 9,140 |
| Jul 21, 2025 | 27.47 | 27.75 | 27.47 | 27.70 | 27.70 | 1.69% | 15,219 |
| Jul 18, 2025 | 27.37 | 27.75 | 27.17 | 27.24 | 27.24 | -0.35% | 2,020 |
| Jul 17, 2025 | 27.29 | 27.34 | 27.25 | 27.34 | 27.34 | 0.16% | 6,000 |