5 DAY PERFORMANCE
-4.85%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
-16.91%
YEAR-TO-DATE PERFORMANCE
+6.34%
1 YEAR PERFORMANCE
-21.28%
The Korea Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.53 | $20.45 (-0.39%) | $20.72 | $20.42 | 2,674 | $98.70 M |
| 03/11/2025 | $20.19 | $20.18 (-0.05%) | $20.19 | $20.02 | 1,300 | $97.55 M |
| 03/10/2025 | $20.35 | $20.23 (-0.59%) | $20.47 | $20.23 | 7,441 | $97.79 M |
| 03/07/2025 | $20.81 | $20.61 (-0.96%) | $20.82 | $20.60 | 5,400 | $99.63 M |
| 03/06/2025 | $20.55 | $20.43 (-0.58%) | $20.55 | $20.39 | 9,934 | $98.76 M |
| 03/05/2025 | $20.33 | $20.75 (2.07%) | $20.75 | $20.33 | 4,412 | $100.30 M |
| 03/04/2025 | $20.31 | $20.33 (0.1%) | $20.36 | $20.18 | 14,800 | $98.27 M |
| 03/03/2025 | $20.37 | $20.35 (-0.1%) | $20.72 | $20.35 | 8,521 | $98.37 M |
| 02/28/2025 | $20.49 | $20.39 (-0.49%) | $20.49 | $20.27 | 6,428 | $98.56 M |
| 02/27/2025 | $21.11 | $20.76 (-1.66%) | $21.11 | $20.60 | 4,248 | $100.35 M |
| 02/26/2025 | $21.12 | $21.30 (0.85%) | $21.33 | $21.12 | 1,113 | $102.96 M |
| 02/25/2025 | $21.29 | $21.11 (-0.85%) | $21.44 | $21.02 | 2,500 | $102.04 M |
| 02/24/2025 | $21.02 | $21.10 (0.38%) | $21.31 | $21.02 | 20,435 | $102.00 M |
| 02/21/2025 | $21.33 | $21.21 (-0.56%) | $21.41 | $21.18 | 11,421 | $102.53 M |
| 02/20/2025 | $21.49 | $21.45 (-0.19%) | $21.49 | $21.20 | 8,503 | $103.69 M |
| 02/19/2025 | $21.43 | $21.36 (-0.33%) | $21.43 | $21.21 | 2,400 | $103.25 M |
| 02/18/2025 | $21.16 | $21.03 (-0.61%) | $21.39 | $21.03 | 12,132 | $101.66 M |
| 02/14/2025 | $20.91 | $20.84 (-0.33%) | $20.95 | $20.84 | 4,847 | $100.74 M |
| 02/13/2025 | $20.29 | $20.79 (2.46%) | $20.79 | $20.29 | 8,600 | $100.50 M |
| 02/12/2025 | $20.21 | $20.31 (0.49%) | $20.32 | $20.16 | 2,910 | $98.18 M |
| 02/11/2025 | $20.48 | $20.29 (-0.93%) | $20.48 | $20.14 | 28,900 | $98.08 M |
| 02/10/2025 | $19.91 | $20.14 (1.16%) | $20.19 | $19.91 | 8,047 | $97.36 M |
| 02/07/2025 | $19.87 | $19.86 (-0.05%) | $20.01 | $19.86 | 13,804 | $96.00 M |
| 02/06/2025 | $20.10 | $20.10 (0%) | $20.17 | $19.90 | 5,619 | $97.16 M |
| 02/05/2025 | $19.76 | $19.83 (0.35%) | $19.88 | $19.75 | 7,441 | $95.86 M |
| 02/04/2025 | $19.56 | $19.75 (0.97%) | $19.75 | $19.56 | 7,300 | $95.47 M |
| 02/03/2025 | $19.27 | $19.45 (0.93%) | $19.47 | $19.22 | 2,400 | $94.02 M |
| 01/31/2025 | $19.85 | $19.63 (-1.11%) | $19.86 | $19.62 | 18,300 | $94.89 M |
| 01/30/2025 | $20.04 | $19.89 (-0.75%) | $20.05 | $19.89 | 1,400 | $96.15 M |
| 01/29/2025 | $19.79 | $19.74 (-0.25%) | $20.06 | $19.72 | 4,100 | $95.42 M |
| 01/28/2025 | $19.79 | $19.71 (-0.4%) | $20.17 | $19.71 | 8,000 | $95.28 M |
| 01/27/2025 | $19.97 | $19.73 (-1.2%) | $19.97 | $19.72 | 9,200 | $95.37 M |
| 01/24/2025 | $20.02 | $20.15 (0.65%) | $20.18 | $20.02 | 7,320 | $97.40 M |
| 01/23/2025 | $20.06 | $20.05 (-0.05%) | $20.08 | $19.85 | 7,720 | $96.92 M |
| 01/22/2025 | $20.01 | $20.07 (0.3%) | $20.13 | $20.01 | 29,346 | $97.02 M |
| 01/21/2025 | $19.87 | $19.86 (-0.05%) | $19.94 | $19.80 | 43,100 | $96.00 M |
| 01/17/2025 | $19.81 | $19.78 (-0.15%) | $19.95 | $19.78 | 7,627 | $95.62 M |
| 01/16/2025 | $20.09 | $19.78 (-1.54%) | $20.13 | $19.78 | 3,843 | $95.62 M |
| 01/15/2025 | $19.97 | $19.80 (-0.85%) | $19.97 | $19.74 | 17,100 | $95.71 M |
| 01/14/2025 | $19.65 | $19.74 (0.46%) | $19.95 | $19.48 | 70,449 | $95.42 M |
| 01/13/2025 | $19.54 | $19.49 (-0.26%) | $19.54 | $19.49 | 9,500 | $94.21 M |
| 01/10/2025 | $19.79 | $19.59 (-1.01%) | $19.79 | $19.56 | 3,800 | $94.70 M |
| 01/08/2025 | $19.91 | $19.83 (-0.4%) | $19.91 | $19.58 | 6,620 | $95.86 M |
| 01/07/2025 | $19.78 | $19.58 (-1.01%) | $19.78 | $19.53 | 43,800 | $94.65 M |
| 01/06/2025 | $19.58 | $19.61 (0.15%) | $20.13 | $19.50 | 27,300 | $94.79 M |
| 01/03/2025 | $18.75 | $19.08 (1.76%) | $19.16 | $18.75 | 11,800 | $92.23 M |
| 01/02/2025 | $18.58 | $18.49 (-0.48%) | $19.26 | $18.49 | 5,825 | $89.38 M |
| 12/31/2024 | $18.64 | $18.44 (-1.07%) | $18.64 | $18.43 | 17,532 | $89.14 M |
| 12/30/2024 | $18.56 | $18.53 (-0.16%) | $18.60 | $18.50 | 20,200 | $89.57 M |
| 12/27/2024 | $18.97 | $18.73 (-1.27%) | $18.97 | $18.35 | 39,022 | $90.54 M |
| 12/26/2024 | $19.18 | $19.31 (0.68%) | $19.60 | $19.18 | 13,500 | $93.34 M |
| 12/24/2024 | $19.42 | $19.55 (0.67%) | $19.58 | $19.35 | 5,332 | $94.50 M |
| 12/23/2024 | $19.39 | $19.52 (0.67%) | $19.62 | $19.33 | 12,716 | $94.36 M |
| 12/20/2024 | $19.45 | $19.41 (-0.21%) | $19.62 | $19.40 | 7,100 | $93.83 M |
| 12/19/2024 | $19.86 | $19.53 (-1.66%) | $19.86 | $19.45 | 8,900 | $94.41 M |
| 12/18/2024 | $19.76 | $19.33 (-2.18%) | $20.01 | $19.30 | 34,532 | $93.44 M |
| 12/17/2024 | $19.78 | $19.73 (-0.25%) | $19.80 | $19.55 | 10,825 | $95.37 M |
| 12/16/2024 | $20.05 | $19.97 (-0.4%) | $20.09 | $19.85 | 9,500 | $96.53 M |
| 12/13/2024 | $20.20 | $20.10 (-0.5%) | $20.20 | $20.03 | 12,400 | $97.16 M |
| 12/12/2024 | $20.09 | $20.02 (-0.35%) | $20.19 | $20.01 | 17,200 | $96.78 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.
