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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Korea Fund, Inc. (KF) NYSE