The Korea Fund, Inc. (KF)
NYSE: KF · Real-Time Price · USD
48.16
+0.69 (1.45%)
Mar 6, 2026, 11:23 AM EST - Market open
The Korea Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.17 | 50.41 | 47.13 | 47.47 | 47.47 | -5.68% | 79,352 |
| Mar 4, 2026 | 48.49 | 51.92 | 47.00 | 50.33 | 50.33 | 1.76% | 81,106 |
| Mar 3, 2026 | 50.28 | 50.45 | 46.78 | 49.46 | 49.46 | -9.86% | 49,390 |
| Mar 2, 2026 | 55.68 | 55.68 | 53.07 | 54.87 | 54.87 | -4.04% | 42,160 |
| Feb 27, 2026 | 56.99 | 57.18 | 55.92 | 57.18 | 57.18 | -0.03% | 19,660 |
| Feb 26, 2026 | 58.58 | 58.59 | 55.71 | 57.20 | 57.20 | 2.02% | 33,830 |
| Feb 25, 2026 | 55.48 | 56.29 | 55.00 | 56.07 | 56.07 | 3.87% | 27,325 |
| Feb 24, 2026 | 53.31 | 54.65 | 53.10 | 53.98 | 53.98 | 4.45% | 15,684 |
| Feb 23, 2026 | 51.87 | 52.17 | 51.40 | 51.68 | 51.68 | -0.50% | 26,604 |
| Feb 20, 2026 | 50.01 | 52.26 | 50.01 | 51.94 | 51.94 | 4.36% | 37,001 |
| Feb 19, 2026 | 49.50 | 50.24 | 49.34 | 49.77 | 49.77 | 1.12% | 29,485 |
| Feb 18, 2026 | 48.82 | 49.67 | 48.82 | 49.22 | 49.22 | 1.17% | 30,401 |
| Feb 17, 2026 | 49.83 | 49.83 | 48.65 | 48.65 | 48.65 | -2.70% | 7,831 |
| Feb 13, 2026 | 49.60 | 50.00 | 48.40 | 50.00 | 50.00 | 2.36% | 34,489 |
| Feb 12, 2026 | 49.47 | 49.89 | 48.30 | 48.85 | 48.85 | 0.54% | 17,803 |
| Feb 11, 2026 | 48.04 | 48.68 | 47.30 | 48.59 | 48.59 | 2.80% | 29,791 |
| Feb 10, 2026 | 47.69 | 47.69 | 47.04 | 47.26 | 47.26 | -1.19% | 10,255 |
| Feb 9, 2026 | 47.01 | 47.84 | 47.01 | 47.83 | 47.83 | 0.50% | 7,468 |
| Feb 6, 2026 | 46.99 | 48.03 | 46.80 | 47.59 | 47.59 | 2.92% | 5,830 |
| Feb 5, 2026 | 45.21 | 46.61 | 45.21 | 46.24 | 46.24 | 0.63% | 9,287 |
| Feb 4, 2026 | 47.69 | 47.69 | 45.43 | 45.95 | 45.95 | -1.46% | 26,709 |
| Feb 3, 2026 | 46.75 | 48.30 | 46.46 | 46.63 | 46.63 | 2.48% | 9,822 |
| Feb 2, 2026 | 45.49 | 46.19 | 45.13 | 45.50 | 45.50 | -1.88% | 11,236 |
| Jan 30, 2026 | 46.41 | 47.00 | 45.85 | 46.37 | 46.37 | 0.11% | 6,347 |
| Jan 29, 2026 | 47.07 | 47.48 | 45.47 | 46.32 | 46.32 | -0.92% | 19,137 |
| Jan 28, 2026 | 46.93 | 48.70 | 46.31 | 46.75 | 46.75 | 1.32% | 14,405 |
| Jan 27, 2026 | 45.20 | 46.50 | 45.05 | 46.14 | 46.14 | 4.72% | 13,384 |
| Jan 26, 2026 | 44.35 | 44.58 | 43.84 | 44.06 | 44.06 | -0.32% | 18,178 |
| Jan 23, 2026 | 43.02 | 44.50 | 43.02 | 44.20 | 44.20 | 1.84% | 9,764 |
| Jan 22, 2026 | 43.48 | 43.72 | 42.95 | 43.40 | 43.40 | 1.28% | 17,529 |
| Jan 21, 2026 | 41.41 | 43.16 | 41.41 | 42.85 | 42.85 | 4.46% | 58,592 |
| Jan 20, 2026 | 40.83 | 41.50 | 40.83 | 41.02 | 41.02 | -1.30% | 7,516 |
| Jan 16, 2026 | 41.94 | 41.96 | 41.47 | 41.56 | 41.56 | 0.48% | 5,808 |
| Jan 15, 2026 | 41.06 | 41.68 | 41.06 | 41.36 | 41.36 | 1.52% | 9,323 |
| Jan 14, 2026 | 40.61 | 40.90 | 40.52 | 40.74 | 40.74 | 1.04% | 9,572 |
| Jan 13, 2026 | 40.47 | 40.61 | 39.95 | 40.32 | 40.32 | -0.37% | 11,134 |
| Jan 12, 2026 | 40.24 | 40.53 | 40.24 | 40.47 | 40.47 | -0.15% | 9,125 |
| Jan 9, 2026 | 40.07 | 40.62 | 40.07 | 40.53 | 40.53 | 2.09% | 12,557 |
| Jan 8, 2026 | 40.19 | 40.19 | 39.48 | 39.70 | 39.70 | -0.40% | 3,893 |
| Jan 7, 2026 | 39.41 | 40.53 | 39.41 | 39.86 | 39.86 | 0.11% | 7,368 |
| Jan 6, 2026 | 39.01 | 39.82 | 39.01 | 39.82 | 39.82 | 2.54% | 77,336 |
| Jan 5, 2026 | 38.83 | 39.20 | 38.80 | 38.83 | 38.83 | 1.78% | 8,566 |
| Jan 2, 2026 | 37.46 | 38.15 | 37.46 | 38.15 | 38.15 | 5.04% | 68,252 |
| Dec 31, 2025 | 36.59 | 36.59 | 36.24 | 36.32 | 36.32 | -1.14% | 4,163 |
| Dec 30, 2025 | 36.84 | 36.84 | 36.64 | 36.74 | 36.74 | -0.14% | 6,845 |
| Dec 29, 2025 | 36.29 | 37.00 | 36.29 | 36.79 | 36.79 | 2.31% | 20,404 |
| Dec 26, 2025 | 35.80 | 36.15 | 35.72 | 35.96 | 35.96 | 1.32% | 13,678 |
| Dec 24, 2025 | 35.51 | 35.91 | 35.32 | 35.49 | 35.49 | 0.23% | 11,010 |
| Dec 23, 2025 | 34.75 | 35.42 | 34.75 | 35.41 | 35.41 | -1.58% | 10,528 |
| Dec 22, 2025 | 36.01 | 36.01 | 35.37 | 35.98 | 34.60 | 1.04% | 34,349 |
| Dec 19, 2025 | 35.32 | 35.77 | 35.17 | 35.61 | 34.24 | 0.74% | 11,375 |
| Dec 18, 2025 | 34.81 | 35.89 | 34.81 | 35.35 | 33.99 | 3.12% | 22,224 |
| Dec 17, 2025 | 34.65 | 34.89 | 34.20 | 34.28 | 32.96 | -0.26% | 20,619 |
| Dec 16, 2025 | 34.81 | 34.94 | 34.03 | 34.37 | 33.05 | -2.83% | 16,993 |
| Dec 15, 2025 | 35.56 | 35.73 | 35.33 | 35.37 | 34.01 | 0.77% | 26,534 |
| Dec 12, 2025 | 36.09 | 36.09 | 35.10 | 35.10 | 33.75 | -2.31% | 8,205 |
| Dec 11, 2025 | 35.51 | 35.99 | 35.51 | 35.93 | 34.55 | -1.24% | 22,162 |
| Dec 10, 2025 | 36.10 | 36.38 | 36.00 | 36.38 | 34.98 | 0.89% | 23,641 |
| Dec 9, 2025 | 35.91 | 36.15 | 35.90 | 36.06 | 34.68 | -0.08% | 36,357 |
| Dec 8, 2025 | 36.24 | 36.38 | 35.85 | 36.09 | 34.70 | 0.81% | 12,344 |
| Dec 5, 2025 | 35.76 | 36.16 | 35.69 | 35.80 | 34.43 | 1.42% | 28,669 |
| Dec 4, 2025 | 35.87 | 35.87 | 34.85 | 35.30 | 33.94 | -0.87% | 5,405 |
| Dec 3, 2025 | 35.39 | 35.62 | 35.36 | 35.61 | 34.24 | 0.71% | 15,441 |
| Dec 2, 2025 | 35.19 | 35.45 | 35.10 | 35.36 | 34.00 | 1.99% | 4,123 |
| Dec 1, 2025 | 34.50 | 34.83 | 34.50 | 34.67 | 33.34 | 0.38% | 6,214 |
| Nov 28, 2025 | 34.03 | 34.65 | 34.03 | 34.54 | 33.21 | 1.11% | 19,317 |
| Nov 26, 2025 | 33.71 | 34.22 | 33.71 | 34.16 | 32.85 | 1.85% | 8,743 |
| Nov 25, 2025 | 33.16 | 33.62 | 33.09 | 33.54 | 32.25 | 0.06% | 8,002 |
| Nov 24, 2025 | 33.63 | 33.69 | 33.19 | 33.52 | 32.23 | -0.33% | 35,428 |
| Nov 21, 2025 | 33.11 | 33.84 | 32.91 | 33.63 | 32.34 | 0.09% | 22,003 |
| Nov 20, 2025 | 34.56 | 35.06 | 33.60 | 33.60 | 32.31 | -2.07% | 9,873 |
| Nov 19, 2025 | 34.34 | 34.79 | 34.00 | 34.31 | 32.99 | -0.81% | 17,786 |
| Nov 18, 2025 | 34.75 | 34.75 | 34.20 | 34.59 | 33.26 | -0.52% | 20,063 |
| Nov 17, 2025 | 34.81 | 36.37 | 34.75 | 34.77 | 33.43 | -1.31% | 12,915 |
| Nov 14, 2025 | 34.88 | 35.55 | 34.75 | 35.23 | 33.88 | -1.09% | 36,892 |
| Nov 13, 2025 | 36.02 | 36.10 | 35.30 | 35.62 | 34.25 | -0.81% | 3,701 |
| Nov 12, 2025 | 36.00 | 36.00 | 35.71 | 35.91 | 34.53 | 0.42% | 11,081 |
| Nov 11, 2025 | 35.50 | 36.70 | 35.35 | 35.76 | 34.39 | 0.48% | 10,047 |
| Nov 10, 2025 | 35.31 | 36.11 | 35.21 | 35.59 | 34.22 | 3.37% | 42,882 |
| Nov 7, 2025 | 34.98 | 34.98 | 32.01 | 34.43 | 33.11 | -3.10% | 7,827 |
| Nov 6, 2025 | 35.53 | 35.79 | 35.20 | 35.53 | 34.17 | -3.58% | 19,868 |
| Nov 5, 2025 | 35.99 | 36.85 | 33.01 | 36.85 | 35.43 | 1.40% | 29,914 |
| Nov 4, 2025 | 36.35 | 36.73 | 36.10 | 36.34 | 34.94 | -3.40% | 5,818 |
| Nov 3, 2025 | 37.20 | 37.69 | 37.15 | 37.62 | 36.18 | 3.98% | 37,483 |
| Oct 31, 2025 | 36.01 | 36.62 | 36.00 | 36.18 | 34.79 | 1.34% | 18,198 |
| Oct 30, 2025 | 35.93 | 35.93 | 35.67 | 35.70 | 34.33 | -1.50% | 7,222 |
| Oct 29, 2025 | 35.95 | 36.50 | 35.95 | 36.25 | 34.85 | 2.82% | 4,619 |
| Oct 28, 2025 | 35.40 | 35.40 | 34.82 | 35.25 | 33.90 | -0.68% | 2,806 |
| Oct 27, 2025 | 35.01 | 35.49 | 34.71 | 35.49 | 34.13 | 3.32% | 18,053 |
| Oct 24, 2025 | 34.00 | 34.40 | 34.00 | 34.35 | 33.03 | 1.90% | 10,400 |
| Oct 23, 2025 | 33.55 | 33.71 | 33.55 | 33.71 | 32.42 | 0.33% | 1,019 |
| Oct 22, 2025 | 33.83 | 33.86 | 33.60 | 33.60 | 32.31 | -0.15% | 5,587 |
| Oct 21, 2025 | 33.67 | 33.74 | 33.32 | 33.65 | 32.36 | -0.88% | 6,172 |
| Oct 20, 2025 | 33.53 | 33.96 | 33.22 | 33.95 | 32.65 | 2.88% | 9,945 |
| Oct 17, 2025 | 33.12 | 33.36 | 32.86 | 33.00 | 31.73 | -0.16% | 4,245 |
| Oct 16, 2025 | 32.66 | 33.29 | 32.66 | 33.05 | 31.78 | 3.42% | 10,383 |
| Oct 15, 2025 | 31.62 | 32.06 | 31.62 | 31.96 | 30.73 | 2.80% | 13,595 |
| Oct 14, 2025 | 31.18 | 31.19 | 30.99 | 31.09 | 29.90 | -1.74% | 4,850 |
| Oct 13, 2025 | 31.58 | 31.79 | 31.49 | 31.64 | 30.42 | 0.44% | 12,150 |
| Oct 10, 2025 | 31.92 | 32.10 | 31.10 | 31.50 | 30.29 | -1.32% | 9,824 |