5 DAY PERFORMANCE
-10.84%
1 MONTH PERFORMANCE
-27.18%
3 MONTH PERFORMANCE
-24.24%
6 MONTH PERFORMANCE
+4.06%
YEAR-TO-DATE PERFORMANCE
+36.34%
1 YEAR PERFORMANCE
+78.39%
Korea Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $59.78 | $59.78 (0%) | $59.78 | $59.78 | 591 | |
| 08/06/2026 | $58.07 | $58.76 (1.19%) | $59.92 | $58.07 | 28.14 K | $244.34 M |
| 08/05/2026 | $60.99 | $60.47 (-0.85%) | $62.09 | $60.03 | 21.40 K | $251.46 M |
| 08/04/2026 | $58.65 | $60.72 (3.53%) | $61.66 | $58.65 | 35.83 K | $252.49 M |
| 08/03/2026 | $55.00 | $56.76 (3.2%) | $57.14 | $54.55 | 29.30 K | $236.03 M |
| 07/31/2026 | $58.79 | $55.54 (-5.53%) | $58.79 | $55.49 | 22.03 K | $230.95 M |
| 07/30/2026 | $53.05 | $56.94 (7.33%) | $56.99 | $53.05 | 35.30 K | $236.78 M |
| 07/29/2026 | $53.16 | $51.88 (-2.41%) | $53.75 | $50.45 | 100.33 K | $215.74 M |
| 07/28/2026 | $54.00 | $54.25 (0.46%) | $55.00 | $53.99 | 30.13 K | $225.59 M |
| 07/27/2026 | $60.50 | $57.45 (-5.04%) | $60.50 | $56.54 | 14.54 K | $238.90 M |
| 07/24/2026 | $61.80 | $59.44 (-3.82%) | $62.00 | $59.04 | 28.00 K | $247.17 M |
| 07/23/2026 | $61.74 | $62.60 (1.39%) | $64.50 | $61.70 | 45.90 K | $260.31 M |
| 07/22/2026 | $62.47 | $62.31 (-0.26%) | $63.42 | $62.31 | 6.13 K | $259.11 M |
| 07/21/2026 | $63.08 | $63.73 (1.03%) | $64.50 | $63.02 | 11.70 K | $265.01 M |
| 07/20/2026 | $61.99 | $61.01 (-1.58%) | $62.00 | $60.88 | 8.04 K | $253.70 M |
| 07/17/2026 | $56.82 | $60.49 (6.46%) | $61.12 | $56.12 | 24.60 K | $251.54 M |
| 07/16/2026 | $60.78 | $59.76 (-1.68%) | $61.24 | $59.65 | 17.92 K | $248.50 M |
| 07/15/2026 | $65.39 | $62.91 (-3.79%) | $65.39 | $61.80 | 16.30 K | $261.60 M |
| 07/14/2026 | $64.76 | $65.05 (0.45%) | $66.89 | $64.55 | 41.74 K | $270.50 M |
| 07/13/2026 | $64.16 | $63.25 (-1.42%) | $64.56 | $63.01 | 12.80 K | $263.02 M |
| 07/10/2026 | $68.68 | $68.02 (-0.96%) | $68.94 | $67.72 | 24.40 K | $282.85 M |
| 07/09/2026 | $68.51 | $68.87 (0.53%) | $69.72 | $68.29 | 11.11 K | $286.39 M |
| 07/08/2026 | $66.64 | $68.39 (2.63%) | $69.03 | $66.37 | 10.71 K | $284.39 M |
| 07/07/2026 | $69.39 | $68.00 (-2%) | $69.96 | $67.23 | 18.51 K | $282.77 M |
| 07/06/2026 | $70.95 | $71.62 (0.94%) | $72.39 | $70.26 | 23.34 K | $297.82 M |
| 07/02/2026 | $70.31 | $68.49 (-2.59%) | $71.67 | $67.00 | 20.90 K | $284.81 M |
| 07/01/2026 | $72.93 | $70.20 (-3.74%) | $72.93 | $70.20 | 16.23 K | $291.92 M |
| 06/30/2026 | $73.00 | $75.21 (3.03%) | $75.55 | $73.00 | 14.90 K | $312.75 M |
| 06/29/2026 | $72.21 | $72.81 (0.83%) | $72.81 | $70.78 | 22.50 K | $302.77 M |
| 06/26/2026 | $71.50 | $72.50 (1.4%) | $73.85 | $70.53 | 18.32 K | $301.48 M |
| 06/25/2026 | $77.26 | $74.97 (-2.96%) | $77.26 | $73.02 | 20.10 K | $311.75 M |
| 06/24/2026 | $72.07 | $71.86 (-0.29%) | $74.37 | $71.02 | 27.14 K | $298.82 M |
| 06/23/2026 | $70.00 | $70.62 (0.89%) | $72.74 | $67.00 | 39.32 K | $293.66 M |
| 06/22/2026 | $80.49 | $79.76 (-0.91%) | $81.94 | $79.04 | 20.63 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 |
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.
