The Korea Fund, Inc. (NY: KF )

21.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	21.53	21.53	21.22	21.33	6,834	-0.27(-1.25%)
Oct 30, 2024	21.71	21.74	21.60	21.60	3,756	-0.29(-1.35%)
Oct 29, 2024	21.87	21.90	21.82	21.89	6,110	+0.00(+0.02%)
Oct 28, 2024	21.86	21.96	21.86	21.89	3,778	+0.04(+0.18%)
Oct 25, 2024	21.91	21.97	21.80	21.85	3,356	-0.03(-0.14%)
Oct 24, 2024	22.12	22.12	21.82	21.88	2,352	-0.06(-0.27%)
Oct 23, 2024	21.76	22.09	21.76	21.94	10,346	+0.02(+0.09%)
Oct 22, 2024	22.03	22.03	21.84	21.92	5,212	-0.14(-0.63%)
Oct 21, 2024	21.97	22.21	21.97	22.06	4,650	-0.14(-0.63%)
Oct 18, 2024	22.38	22.40	22.20	22.20	7,648	-0.06(-0.27%)
Oct 17, 2024	22.48	22.48	22.26	22.26	3,770	-0.27(-1.20%)
Oct 16, 2024	22.61	22.67	22.38	22.53	9,412	+0.11(+0.49%)
Oct 15, 2024	22.61	22.61	22.42	22.42	8,647	-0.31(-1.36%)
Oct 14, 2024	22.66	22.78	22.66	22.73	4,412	+0.08(+0.35%)
Oct 11, 2024	22.60	22.74	22.60	22.65	3,934	-0.07(-0.31%)
Oct 10, 2024	22.80	22.80	22.63	22.72	5,847	-0.06(-0.26%)
Oct 09, 2024	22.77	22.80	22.74	22.78	10,658	+0.10(+0.44%)
Oct 08, 2024	22.66	22.71	22.66	22.68	4,511	-0.08(-0.35%)
Oct 07, 2024	22.61	22.83	22.61	22.76	49,240	+0.18(+0.80%)
Oct 04, 2024	22.87	22.87	22.55	22.58	16,819	+0.06(+0.27%)
Oct 03, 2024	22.74	22.74	22.48	22.52	7,168	-0.27(-1.18%)
Oct 02, 2024	22.82	22.82	22.74	22.79	13,539	+0.04(+0.18%)
Oct 01, 2024	22.91	22.99	22.53	22.75	16,787	+0.00(+0.00%)
Sep 30, 2024	23.20	23.46	22.73	22.75	21,050	-0.73(-3.11%)
Sep 27, 2024	23.69	23.69	23.46	23.48	16,089	-0.21(-0.89%)
Sep 26, 2024	23.40	23.71	23.40	23.69	99,128	+1.04(+4.59%)
Sep 25, 2024	22.86	22.99	22.65	22.65	29,535	-0.47(-2.03%)
Sep 24, 2024	23.13	23.22	23.11	23.12	35,155	+0.21(+0.92%)
Sep 23, 2024	23.06	23.06	22.86	22.91	24,972	+0.11(+0.48%)
Sep 20, 2024	23.35	23.35	22.66	22.80	81,621	-0.55(-2.35%)
Sep 19, 2024	23.59	23.59	23.26	23.35	13,410	+0.09(+0.39%)
Sep 18, 2024	23.49	23.60	23.26	23.26	30,217	-0.03(-0.13%)
Sep 17, 2024	23.90	23.90	23.29	23.29	15,568	-0.53(-2.23%)
Sep 16, 2024	23.59	23.87	23.59	23.82	10,854	+0.17(+0.72%)
Sep 13, 2024	23.73	23.73	23.38	23.65	47,990	+0.05(+0.21%)
Sep 12, 2024	23.50	23.60	23.46	23.60	54,472	+0.25(+1.07%)
Sep 11, 2024	23.29	23.45	23.29	23.35	70,173	-0.22(-0.93%)
Sep 10, 2024	23.73	23.73	23.53	23.57	3,654	-0.22(-0.92%)
Sep 09, 2024	23.62	23.95	23.62	23.79	27,086	+0.30(+1.28%)
Sep 06, 2024	24.28	24.28	23.43	23.49	48,031	-0.81(-3.33%)
Sep 05, 2024	24.42	24.42	24.14	24.30	78,891	-0.20(-0.82%)
Sep 04, 2024	24.47	24.56	24.37	24.50	4,968	-0.04(-0.16%)

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.