5 DAY PERFORMANCE
-16.90%
1 MONTH PERFORMANCE
+9.12%
3 MONTH PERFORMANCE
+4.06%
6 MONTH PERFORMANCE
+39.38%
YEAR-TO-DATE PERFORMANCE
+36.34%
1 YEAR PERFORMANCE
+132.49%
Korea Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $67.00 | $67.26 (0.39%) | $67.80 | $65.81 | 29.13 K | $278.15 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 |
| 03/20/2026 | $48.64 | $46.57 (-4.26%) | $48.64 | $46.17 | 26.30 K | $193.65 M |
| 03/19/2026 | $47.01 | $49.20 (4.66%) | $49.38 | $46.75 | 17.53 K | $204.59 M |
| 03/18/2026 | $49.69 | $49.06 (-1.27%) | $50.05 | $49.00 | 49.75 K | $204.01 M |
| 03/17/2026 | $48.75 | $49.10 (0.72%) | $49.86 | $48.75 | 30.22 K | $204.17 M |
| 03/16/2026 | $46.93 | $48.53 (3.41%) | $49.29 | $46.93 | 26.91 K | $201.80 M |
| 03/13/2026 | $46.14 | $45.38 (-1.65%) | $47.68 | $45.18 | 25.80 K | $188.71 M |
| 03/12/2026 | $48.07 | $45.64 (-5.06%) | $48.07 | $45.64 | 28.75 K | $189.79 M |
| 03/11/2026 | $49.11 | $48.98 (-0.26%) | $49.87 | $48.35 | 29.25 K | $203.68 M |
| 03/10/2026 | $49.32 | $48.85 (-0.95%) | $51.25 | $48.85 | 22.14 K | $203.14 M |
| 03/09/2026 | $47.30 | $49.51 (4.67%) | $49.88 | $45.84 | 35.09 K | $205.88 M |
| 03/06/2026 | $47.21 | $48.29 (2.29%) | $49.06 | $46.93 | 19.90 K | $200.81 M |
| 03/05/2026 | $50.17 | $47.47 (-5.38%) | $50.41 | $47.13 | 79.67 K | $197.40 M |
| 03/04/2026 | $48.49 | $50.33 (3.79%) | $51.92 | $47.00 | 82.20 K | $209.29 M |
| 03/03/2026 | $50.28 | $49.46 (-1.63%) | $50.45 | $46.78 | 49.40 K | $205.67 M |
| 03/02/2026 | $55.68 | $54.87 (-1.45%) | $55.68 | $53.07 | 42.20 K | $228.17 M |
| 02/27/2026 | $56.99 | $57.18 (0.33%) | $57.18 | $55.92 | 20.00 K | $236.99 M |
| 02/26/2026 | $58.58 | $57.20 (-2.36%) | $58.59 | $55.71 | 33.95 K | $237.07 M |
| 02/25/2026 | $55.48 | $56.07 (1.06%) | $56.29 | $55.00 | 27.67 K | $232.38 M |
| 02/24/2026 | $53.31 | $53.98 (1.26%) | $54.65 | $53.10 | 15.78 K | $223.72 M |
| 02/23/2026 | $51.87 | $51.68 (-0.37%) | $52.17 | $51.40 | 26.60 K | $214.19 M |
| 02/20/2026 | $50.01 | $51.94 (3.86%) | $52.26 | $50.01 | 37.01 K | $215.27 M |
| 02/19/2026 | $49.50 | $49.77 (0.55%) | $50.24 | $49.34 | 29.50 K | $206.27 M |
| 02/18/2026 | $48.82 | $49.22 (0.82%) | $49.67 | $48.82 | 30.40 K | $203.99 M |
| 02/17/2026 | $49.83 | $48.65 (-2.37%) | $49.83 | $48.65 | 8.02 K | $201.63 M |
| 02/13/2026 | $49.60 | $50.00 (0.81%) | $50.00 | $48.40 | 34.50 K | $207.23 M |
| 02/12/2026 | $49.47 | $48.85 (-1.25%) | $49.89 | $48.30 | 17.80 K | $202.46 M |
| 02/11/2026 | $48.04 | $48.59 (1.14%) | $48.68 | $47.30 | 29.80 K | $201.38 M |
| 02/10/2026 | $47.69 | $47.26 (-0.9%) | $47.69 | $47.04 | 10.30 K | $195.87 M |
| 02/09/2026 | $47.01 | $47.83 (1.74%) | $47.84 | $47.01 | 7.50 K | $198.23 M |
| 02/06/2026 | $46.99 | $47.59 (1.28%) | $48.03 | $46.80 | 5.93 K | $197.24 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.
