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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	27.54	27.62	27.62	27.96	27.47	5,600
July 23, 2025	27.49	27.75	27.75	27.78	27.49	1,507
July 22, 2025	27.34	27.45	27.45	27.46	27.16	9,140
July 21, 2025	27.47	27.7	27.7	27.75	27.47	15,219
July 18, 2025	27.37	27.24	27.24	27.75	27.17	2,020
July 17, 2025	27.29	27.34	27.34	27.34	27.25	6,000
July 16, 2025	27.29	27.29	27.29	27.46	27.16	2,600
July 15, 2025	27.57	27.53	27.53	27.63	27.52	18,436
July 14, 2025	27.23	27.39	27.39	27.49	27.23	22,200
July 11, 2025	27.41	27.37	27.37	27.45	27.3	2,200
July 10, 2025	27.3	27.54	27.54	27.56	27.26	6,241
July 09, 2025	27.16	27.14	27.14	27.16	26.81	2,900
July 08, 2025	26.61	26.99	26.99	26.99	26.61	1,300
July 07, 2025	27.08	26.39	26.39	27.08	26.38	7,130
July 03, 2025	27.06	27.41	27.41	27.41	27.06	6,900

The Korea Fund, Inc. (KF) NYSE