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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.11	33.63	33.63	33.84	32.91	22,003
November 20, 2025	34.56	33.6	33.6	35.06	33.6	9,900
November 19, 2025	34.34	34.31	34.31	34.79	34	17,800
November 18, 2025	34.75	34.59	34.59	34.75	34.25	19,803
November 17, 2025	34.81	34.77	34.77	36.37	34.75	12,915
November 14, 2025	34.88	35.23	35.23	35.55	34.75	36,900
November 13, 2025	36.02	35.62	35.62	36.1	35.3	3,701
November 12, 2025	36	35.91	35.91	36	35.71	11,100
November 11, 2025	35.5	35.76	35.76	36.7	35.35	10,047
November 10, 2025	35.31	35.59	35.59	36.11	35.21	42,900
November 07, 2025	34.98	34.43	34.43	34.98	32.01	7,827
November 06, 2025	35.53	35.53	35.53	35.79	35.2	19,900
November 05, 2025	35.99	36.85	36.85	36.85	33.01	29,914
November 04, 2025	36.35	36.34	36.34	36.73	36.1	5,818
November 03, 2025	37.2	37.62	37.62	37.69	37.15	37,500
October 31, 2025	36.01	36.18	36.18	36.62	36	18,200
October 30, 2025	35.93	35.7	35.7	35.93	35.67	7,222
October 29, 2025	35.95	36.24	36.24	36.5	35.95	4,619
October 28, 2025	35.4	35.25	35.25	35.4	34.82	2,806
October 27, 2025	35.01	35.49	35.49	35.49	34.71	18,100
October 24, 2025	34	34.35	34.35	34.4	34	10,400
October 23, 2025	33.55	33.71	33.71	33.71	33.55	1,019
October 22, 2025	33.83	33.6	33.6	33.86	33.6	5,587
October 21, 2025	33.67	33.65	33.65	33.74	33.32	6,200
October 20, 2025	33.53	33.95	33.95	33.96	33.22	9,945
October 17, 2025	33.12	33	33	33.35	32.86	4,245

The Korea Fund, Inc. (KF) NYSE