5 DAY PERFORMANCE
-38.14%
1 MONTH PERFORMANCE
-25.04%
3 MONTH PERFORMANCE
+1.06%
6 MONTH PERFORMANCE
+39.85%
YEAR-TO-DATE PERFORMANCE
+36.34%
1 YEAR PERFORMANCE
+91.20%
Korea Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $80.49 | $79.76 (-0.91%) | $81.94 | $79.04 | 20.62 K | $331.67 M |
| 06/18/2026 | $77.71 | $80.05 (3.01%) | $80.27 | $77.66 | 19.82 K | $332.88 M |
| 06/17/2026 | $75.71 | $74.95 (-1%) | $77.15 | $74.64 | 37.00 K | $311.67 M |
| 06/16/2026 | $76.90 | $74.96 (-2.52%) | $77.71 | $73.55 | 8.80 K | $311.71 M |
| 06/15/2026 | $76.00 | $77.54 (2.03%) | $78.00 | $75.14 | 23.96 K | $322.44 M |
| 06/12/2026 | $72.10 | $72.82 (1%) | $73.45 | $71.82 | 31.10 K | $302.81 M |
| 06/11/2026 | $68.20 | $72.91 (6.91%) | $73.50 | $68.02 | 22.30 K | $303.19 M |
| 06/10/2026 | $68.25 | $66.13 (-3.11%) | $70.10 | $65.94 | 12.51 K | $274.99 M |
| 06/09/2026 | $72.20 | $68.26 (-5.46%) | $73.00 | $65.75 | 24.02 K | $283.85 M |
| 06/08/2026 | $68.71 | $68.75 (0.06%) | $69.70 | $68.10 | 28.11 K | $285.89 M |
| 06/05/2026 | $68.97 | $65.53 (-4.99%) | $69.83 | $65.53 | 41.84 K | $272.50 M |
| 06/04/2026 | $74.24 | $74.49 (0.34%) | $74.98 | $70.78 | 28.70 K | $309.76 M |
| 06/03/2026 | $77.09 | $77.15 (0.08%) | $78.87 | $76.52 | 19.53 K | $320.82 M |
| 06/02/2026 | $77.99 | $78.15 (0.21%) | $78.77 | $76.70 | 42.50 K | $324.97 M |
| 06/01/2026 | $76.00 | $78.60 (3.42%) | $78.81 | $76.00 | 19.40 K | $326.85 M |
| 05/29/2026 | $75.65 | $74.70 (-1.26%) | $75.85 | $74.35 | 18.40 K | $310.63 M |
| 05/28/2026 | $70.82 | $74.90 (5.76%) | $74.99 | $70.82 | 19.34 K | $311.46 M |
| 05/27/2026 | $73.06 | $71.73 (-1.82%) | $73.06 | $70.98 | 13.03 K | $298.28 M |
| 05/26/2026 | $70.27 | $72.22 (2.78%) | $72.57 | $69.90 | 31.40 K | $300.32 M |
| 05/22/2026 | $67.29 | $66.06 (-1.83%) | $67.47 | $65.15 | 10.20 K | $274.70 M |
| 05/21/2026 | $65.61 | $67.20 (2.42%) | $67.50 | $65.61 | 19.09 K | $279.44 M |
| 05/20/2026 | $63.40 | $65.45 (3.23%) | $66.05 | $63.40 | 5.51 K | $272.16 M |
| 05/19/2026 | $62.16 | $63.40 (1.99%) | $64.87 | $60.80 | 17.63 K | $263.64 M |
| 05/18/2026 | $66.90 | $64.58 (-3.47%) | $66.90 | $63.91 | 10.60 K | $268.55 M |
| 05/15/2026 | $67.66 | $65.54 (-3.13%) | $67.66 | $65.51 | 10.94 K | $272.54 M |
| 05/14/2026 | $69.46 | $70.51 (1.51%) | $70.84 | $69.33 | 10.88 K | $293.21 M |
| 05/13/2026 | $68.65 | $69.39 (1.08%) | $69.39 | $67.99 | 27.22 K | $288.55 M |
| 05/12/2026 | $68.93 | $66.12 (-4.08%) | $69.04 | $64.26 | 36.32 K | $274.95 M |
| 05/11/2026 | $71.00 | $71.63 (0.89%) | $72.06 | $70.93 | 28.30 K | $297.86 M |
| 05/08/2026 | $67.29 | $70.68 (5.04%) | $70.68 | $67.29 | 29.35 K | $293.91 M |
| 05/07/2026 | $68.39 | $65.36 (-4.43%) | $68.93 | $65.36 | 33.80 K | $271.79 M |
| 05/06/2026 | $67.00 | $67.92 (1.37%) | $68.00 | $65.81 | 33.40 K | $282.43 M |
| 05/05/2026 | $62.64 | $64.67 (3.24%) | $64.98 | $62.26 | 83.70 K | $268.92 M |
| 05/04/2026 | $60.24 | $61.22 (1.63%) | $61.94 | $60.00 | 37.30 K | $254.57 M |
| 05/01/2026 | $59.21 | $59.59 (0.64%) | $60.21 | $57.87 | 9.84 K | $247.80 M |
| 04/30/2026 | $57.78 | $59.42 (2.84%) | $59.44 | $56.86 | 26.20 K | $247.09 M |
| 04/29/2026 | $56.60 | $56.70 (0.18%) | $57.30 | $56.39 | 26.10 K | $235.78 M |
| 04/28/2026 | $55.97 | $56.22 (0.45%) | $56.25 | $55.50 | 16.50 K | $233.78 M |
| 04/27/2026 | $55.81 | $56.51 (1.25%) | $56.89 | $55.81 | 11.30 K | $234.99 M |
| 04/24/2026 | $54.61 | $55.46 (1.56%) | $56.10 | $54.61 | 7.62 K | $230.62 M |
| 04/23/2026 | $55.70 | $53.78 (-3.45%) | $55.70 | $53.40 | 10.00 K | $223.64 M |
| 04/22/2026 | $55.02 | $56.01 (1.8%) | $56.30 | $54.40 | 8.60 K | $232.91 M |
| 04/21/2026 | $54.59 | $52.83 (-3.22%) | $54.83 | $52.83 | 16.93 K | $219.69 M |
| 04/20/2026 | $54.49 | $54.07 (-0.77%) | $54.49 | $52.50 | 21.90 K | $224.84 M |
| 04/17/2026 | $54.80 | $54.72 (-0.15%) | $55.40 | $54.00 | 16.64 K | $227.54 M |
| 04/16/2026 | $52.41 | $53.00 (1.13%) | $53.18 | $51.88 | 19.96 K | $220.39 M |
| 04/15/2026 | $52.79 | $51.76 (-1.95%) | $52.79 | $51.60 | 166.51 K | $215.24 M |
| 04/14/2026 | $51.81 | $53.00 (2.3%) | $53.16 | $51.48 | 15.60 K | $220.39 M |
| 04/13/2026 | $49.12 | $50.94 (3.71%) | $51.11 | $49.12 | 6.00 K | $211.83 M |
| 04/10/2026 | $50.37 | $50.17 (-0.4%) | $50.50 | $49.50 | 13.80 K | $208.62 M |
| 04/09/2026 | $49.89 | $50.21 (0.64%) | $50.44 | $48.47 | 26.30 K | $208.79 M |
| 04/08/2026 | $50.42 | $50.44 (0.04%) | $50.80 | $49.02 | 37.23 K | $209.75 M |
| 04/07/2026 | $45.46 | $45.86 (0.88%) | $46.09 | $44.21 | 12.80 K | $190.70 M |
| 04/06/2026 | $45.11 | $45.38 (0.6%) | $45.91 | $45.11 | 9.20 K | $188.71 M |
| 04/02/2026 | $43.85 | $44.60 (1.71%) | $44.84 | $43.00 | 18.14 K | $185.46 M |
| 04/01/2026 | $45.03 | $45.83 (1.78%) | $46.60 | $45.03 | 22.62 K | $190.58 M |
| 03/31/2026 | $42.54 | $44.90 (5.55%) | $45.32 | $42.24 | 26.20 K | $186.71 M |
| 03/30/2026 | $44.94 | $42.66 (-5.07%) | $44.94 | $42.49 | 20.82 K | $177.40 M |
| 03/27/2026 | $44.81 | $44.66 (-0.33%) | $45.63 | $44.29 | 21.80 K | $185.71 M |
| 03/26/2026 | $46.40 | $45.15 (-2.69%) | $46.40 | $45.05 | 18.90 K | $187.75 M |
| 03/25/2026 | $48.53 | $47.66 (-1.79%) | $48.56 | $47.06 | 12.02 K | $198.19 M |
| 03/24/2026 | $47.14 | $47.37 (0.49%) | $48.08 | $46.80 | 14.40 K | $196.98 M |
| 03/23/2026 | $47.87 | $49.00 (2.36%) | $49.77 | $47.40 | 20.11 K | $203.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
