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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.01	51.94	51.94	52.26	50.01	37,012
February 19, 2026	49.5	49.77	49.77	50.24	49.34	29,500
February 18, 2026	48.82	49.22	49.22	49.67	48.82	30,401
February 17, 2026	49.83	48.65	48.65	49.83	48.65	8,016
February 13, 2026	49.6	50	50	50	48.4	34,500
February 12, 2026	49.47	48.85	48.85	49.89	48.3	17,803
February 11, 2026	48.04	48.59	48.59	48.68	47.3	29,800
February 10, 2026	47.69	47.26	47.26	47.69	47.04	10,300
February 09, 2026	47.01	47.83	47.83	47.84	47.01	7,500
February 06, 2026	46.99	47.59	47.59	48.03	46.8	5,930
February 05, 2026	45.21	46.24	46.24	46.61	45.21	9,838
February 04, 2026	47.69	45.95	45.95	47.69	45.43	26,709
February 03, 2026	46.75	46.63	46.63	48.3	46.46	8,984
February 02, 2026	45.49	45.5	45.5	46.19	45.13	11,259
January 30, 2026	46.41	46.37	46.37	47	45.85	6,347
January 29, 2026	47.07	46.32	46.32	47.48	45.47	19,137
January 28, 2026	46.93	46.75	46.75	48.7	46.31	14,659
January 27, 2026	45.2	46.14	46.14	46.5	45.05	13,400
January 26, 2026	44.35	44.06	44.06	44.58	43.84	18,200
January 23, 2026	43.02	44.2	44.2	44.5	43.02	9,984
January 22, 2026	43.48	43.4	43.4	43.72	42.95	17,217
January 21, 2026	41.41	42.85	42.85	43.16	41.41	58,600
January 20, 2026	40.83	41.02	41.02	41.5	40.83	7,516
January 16, 2026	41.94	41.56	41.56	41.96	41.47	5,808
January 15, 2026	41.06	41.36	41.36	41.68	41.06	9,323
January 14, 2026	40.61	40.74	40.74	40.9	40.52	9,600
January 13, 2026	40.47	40.32	40.32	40.61	39.95	11,138
January 12, 2026	40.24	40.47	40.47	40.53	40.24	9,125
January 09, 2026	40.07	40.53	40.53	40.62	40.07	12,557
January 08, 2026	40.19	39.7	39.7	40.19	39.48	3,900
January 07, 2026	39.41	39.86	39.86	40.53	39.41	7,400
January 06, 2026	39.01	39.82	39.82	39.82	39.01	77,339
January 05, 2026	38.83	38.83	38.83	39.2	38.8	8,600
January 02, 2026	37.46	38.15	38.15	38.15	37.46	68,252
December 31, 2025	36.59	36.32	36.32	36.59	36.24	4,200
December 30, 2025	36.84	36.74	36.74	36.84	36.64	6,845
December 29, 2025	36.29	36.79	36.79	37	36.29	20,404
December 26, 2025	35.8	35.96	35.96	36.15	35.72	13,700
December 24, 2025	35.51	35.49	35.49	35.91	35.32	11,010
December 23, 2025	34.75	35.41	35.41	35.42	34.75	10,530
December 22, 2025	36.01	35.98	34.6	36.01	35.37	34,400
December 19, 2025	35.32	35.61	34.24	35.77	35.17	11,400
December 18, 2025	34.81	35.35	35.35	35.89	34.81	22,224
December 17, 2025	34.65	34.28	34.28	34.89	34.2	20,619
December 16, 2025	34.81	34.37	34.37	34.94	34.03	17,000
December 15, 2025	35.56	35.37	35.37	35.73	35.33	26,534
December 12, 2025	36.09	35.1	35.1	36.09	35.1	8,205
December 11, 2025	35.51	35.93	35.93	35.99	35.51	22,200
December 10, 2025	36.1	36.38	36.38	36.38	36	23,641
December 09, 2025	35.91	36.06	36.06	36.15	35.9	36,400
December 08, 2025	36.24	36.09	36.09	36.38	35.85	12,344
December 05, 2025	35.76	35.8	35.8	36.16	35.69	28,700
December 04, 2025	35.87	35.3	35.3	35.87	34.85	5,405
December 03, 2025	35.39	35.61	35.61	35.62	35.36	15,400
December 02, 2025	35.19	35.36	35.36	35.45	35.1	4,100
December 01, 2025	34.5	34.67	34.67	34.83	34.5	6,214
November 28, 2025	34.03	34.54	34.54	34.65	34.03	19,317
November 26, 2025	33.71	34.16	34.16	34.22	33.71	8,743
November 25, 2025	33.16	33.54	33.54	33.62	33.09	8,002
November 24, 2025	33.63	33.52	33.52	33.69	33.19	35,428

The Korea Fund, Inc. (KF) NYSE