Korea Fund Inc. (KF)
NYSE: KF
· Real-Time Price · USD
27.15
0.16 (0.59%)
At close: Jul 09, 2025, 3:49 PM
KF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 26.61 | 26.99 | 26.61 | 26.99 | 26.99 | 2.27% | 1,272 |
| Jul 7, 2025 | 27.08 | 27.08 | 26.38 | 26.39 | 26.39 | -3.72% | 7,130 |
| Jul 3, 2025 | 27.06 | 27.41 | 27.06 | 27.41 | 27.41 | 1.56% | 6,900 |
| Jul 2, 2025 | 26.84 | 26.99 | 26.83 | 26.99 | 26.99 | 0.33% | 3,400 |
| Jul 1, 2025 | 26.90 | 27.03 | 26.90 | 26.90 | 26.90 | -0.11% | 1,611 |
| Jun 30, 2025 | 26.70 | 26.95 | 26.70 | 26.93 | 26.93 | 1.58% | 7,845 |
| Jun 27, 2025 | 26.62 | 26.70 | 26.48 | 26.51 | 26.51 | -0.71% | 11,300 |
| Jun 26, 2025 | 26.58 | 26.73 | 26.58 | 26.70 | 26.70 | -0.07% | 1,100 |
| Jun 25, 2025 | 26.67 | 26.81 | 26.57 | 26.72 | 26.72 | -0.37% | 4,800 |
| Jun 24, 2025 | 26.29 | 26.92 | 26.29 | 26.82 | 26.82 | 3.55% | 9,500 |
| Jun 23, 2025 | 25.64 | 25.95 | 25.61 | 25.90 | 25.90 | 0.50% | 21,627 |
| Jun 20, 2025 | 25.61 | 26.30 | 25.61 | 25.77 | 25.77 | 1.46% | 12,000 |
| Jun 18, 2025 | 25.13 | 25.40 | 24.97 | 25.40 | 25.40 | 1.68% | 2,639 |
| Jun 17, 2025 | 25.14 | 25.14 | 24.97 | 24.98 | 24.98 | -1.96% | 6,800 |
| Jun 16, 2025 | 25.38 | 25.76 | 25.34 | 25.48 | 25.48 | 2.21% | 27,400 |
| Jun 13, 2025 | 25.00 | 25.18 | 24.74 | 24.93 | 24.93 | -2.43% | 13,012 |
| Jun 12, 2025 | 25.52 | 25.63 | 25.47 | 25.55 | 25.55 | 0.35% | 4,953 |
| Jun 11, 2025 | 25.18 | 25.46 | 25.18 | 25.46 | 25.46 | 1.64% | 12,036 |
| Jun 10, 2025 | 25.05 | 25.09 | 24.84 | 25.05 | 25.05 | -0.12% | 34,714 |
| Jun 9, 2025 | 24.86 | 25.13 | 24.85 | 25.08 | 25.08 | 1.46% | 23,701 |