The Korea Fund, Inc. - KF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	33.12	33	33	33.35	32.86	4,245
October 16, 2025	32.66	33.05	33.05	33.29	32.66	10,400
October 15, 2025	31.62	31.96	31.96	32.06	31.62	13,600
October 14, 2025	31.18	31.09	31.09	31.19	30.99	4,900
October 13, 2025	31.58	31.64	31.64	31.79	31.49	12,200
October 10, 2025	31.92	31.5	31.5	32.1	31.1	9,824
October 09, 2025	31.65	31.92	31.92	31.97	31.65	5,130
October 08, 2025	31.91	31.93	31.93	32.05	31.69	4,018
October 07, 2025	32.25	32.09	32.09	32.25	32	2,100
October 06, 2025	32.1	32.23	32.23	32.5	32.08	4,500
October 03, 2025	31.5	32.19	32.19	32.19	31.12	10,600
October 02, 2025	31.11	31.35	31.35	31.35	31.11	2,300
October 01, 2025	30.65	30.79	30.79	30.82	30.65	1,702
September 30, 2025	30.59	30.59	30.59	30.59	30.59	400
September 29, 2025	30.1	30.4	30.4	30.63	30.1	4,600
September 26, 2025	30.04	29.9	29.9	30.12	29.61	5,100
September 25, 2025	30.57	30.24	30.24	30.57	30.15	1,700
September 24, 2025	30.65	30.65	30.65	30.67	30.4	6,200
September 23, 2025	30.87	30.88	30.88	30.88	30.65	4,943
September 22, 2025	30.43	30.85	30.85	30.93	30.4	19,525
September 19, 2025	30.42	30.39	30.39	30.42	30.35	2,900
September 18, 2025	30.17	30.79	30.79	30.79	30.17	2,700
September 17, 2025	30.16	30.12	30.12	30.16	30.12	468
September 16, 2025	29.82	30.41	30.41	30.41	29.82	9,000
September 15, 2025	29.85	29.66	29.66	29.87	29.45	30,828
September 12, 2025	29.61	29.98	29.98	29.99	29.61	4,000
September 11, 2025	29.04	29.79	29.79	29.79	29.04	2,300
September 10, 2025	28.64	28.9	28.9	28.9	28.64	4,508
September 09, 2025	28.21	28.35	28.35	28.35	28.14	1,800
September 08, 2025	28.02	28.13	28.13	28.2	28.02	1,100
September 05, 2025	27.89	27.96	27.96	28	27.84	3,100
September 04, 2025	27.2	27.52	27.52	27.73	27.2	5,100
September 03, 2025	27.3	27.15	27.15	27.3	27.11	8,800
September 02, 2025	26.79	26.95	26.95	27.24	26.79	4,400
August 29, 2025	27.47	27.34	27.34	27.47	27.03	1,900
August 28, 2025	27.83	27.77	27.77	27.83	27.77	708
August 27, 2025	27.3	27.6	27.6	27.78	27.3	2,500
August 26, 2025	27.61	27.55	27.55	27.61	27.35	3,600
August 25, 2025	27.71	27.6	27.6	27.98	27.47	3,700
August 22, 2025	27.26	27.65	27.65	28.04	27.26	5,216
August 21, 2025	26.94	27.1	27.1	27.1	26.9	2,900
August 20, 2025	26.78	27.03	27.03	27.12	26.69	16,300
August 19, 2025	27.53	27.28	27.28	27.53	27.28	7,000
August 18, 2025	27.68	27.9	27.9	27.9	27.68	3,036
August 15, 2025	28.09	27.87	27.87	28.09	27.78	3,229
August 14, 2025	28	27.97	27.97	28	27.96	1,300
August 13, 2025	28.37	28.49	28.49	28.49	28.37	4,900
August 12, 2025	27.73	28.29	28.29	28.4	27.73	4,900
August 11, 2025	27.69	27.69	27.69	27.69	27.61	2,000
August 08, 2025	27.75	27.8	27.8	27.94	27.58	9,400
August 07, 2025	27.84	27.76	27.76	27.87	27.71	4,800
August 06, 2025	27.7	27.61	27.61	27.71	27.61	923
August 05, 2025	27.71	27.77	27.77	27.87	27.5	4,506
August 04, 2025	27.06	27.35	27.35	27.4	27.06	21,500
August 01, 2025	27.34	26.81	26.81	27.34	26.66	33,700
July 31, 2025	28.22	27.77	27.77	28.22	27.77	1,932
July 30, 2025	27.89	27.96	27.96	28	27.85	4,800
July 29, 2025	27.42	27.79	27.79	27.84	27.42	6,500
July 28, 2025	27.67	27.4	27.4	27.89	27.36	28,531
July 25, 2025	27.8	27.7	27.7	27.88	27.37	5,500

The Korea Fund, Inc. (KF) NYSE