5 DAY PERFORMANCE
-10.14%
1 MONTH PERFORMANCE
-7.06%
3 MONTH PERFORMANCE
+13.76%
6 MONTH PERFORMANCE
+29.45%
YEAR-TO-DATE PERFORMANCE
+73.54%
1 YEAR PERFORMANCE
+61.29%
The Korea Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $35.76 | $35.80 (0.11%) | $36.16 | $35.69 | 28.70 K | $148.37 M |
| 12/04/2025 | $35.87 | $35.30 (-1.59%) | $35.87 | $34.85 | 5.41 K | $146.30 M |
| 12/03/2025 | $35.39 | $35.61 (0.62%) | $35.62 | $35.36 | 15.44 K | $147.59 M |
| 12/02/2025 | $35.19 | $35.36 (0.48%) | $35.45 | $35.10 | 4.12 K | $146.55 M |
| 12/01/2025 | $34.50 | $34.67 (0.49%) | $34.83 | $34.50 | 6.21 K | $143.69 M |
| 11/28/2025 | $34.03 | $34.54 (1.5%) | $34.65 | $34.03 | 19.32 K | $143.15 M |
| 11/26/2025 | $33.71 | $34.16 (1.33%) | $34.22 | $33.71 | 8.74 K | $141.58 M |
| 11/25/2025 | $33.16 | $33.54 (1.15%) | $33.62 | $33.09 | 8.00 K | $139.01 M |
| 11/24/2025 | $33.63 | $33.52 (-0.33%) | $33.69 | $33.19 | 35.43 K | $138.93 M |
| 11/21/2025 | $33.11 | $33.63 (1.57%) | $33.84 | $32.91 | 22.00 K | $139.38 M |
| 11/20/2025 | $34.56 | $33.60 (-2.78%) | $35.06 | $33.60 | 9.90 K | $139.26 M |
| 11/19/2025 | $34.34 | $34.31 (-0.09%) | $34.79 | $34.00 | 17.80 K | $142.20 M |
| 11/18/2025 | $34.75 | $34.59 (-0.46%) | $34.75 | $34.20 | 20.10 K | $143.36 M |
| 11/17/2025 | $34.81 | $34.77 (-0.11%) | $36.37 | $34.75 | 12.92 K | $144.11 M |
| 11/14/2025 | $34.88 | $35.23 (1%) | $35.55 | $34.75 | 36.90 K | $146.01 M |
| 11/13/2025 | $36.02 | $35.62 (-1.11%) | $36.10 | $35.30 | 3.70 K | $147.63 M |
| 11/12/2025 | $36.00 | $35.91 (-0.25%) | $36.00 | $35.71 | 11.10 K | $148.83 M |
| 11/11/2025 | $35.50 | $35.76 (0.73%) | $36.70 | $35.35 | 10.05 K | $148.21 M |
| 11/10/2025 | $35.31 | $35.59 (0.79%) | $36.11 | $35.21 | 42.90 K | $147.50 M |
| 11/07/2025 | $34.98 | $34.43 (-1.57%) | $34.98 | $32.01 | 7.83 K | $142.70 M |
| 11/06/2025 | $35.53 | $35.53 (0%) | $35.79 | $35.20 | 19.90 K | $147.26 M |
| 11/05/2025 | $35.99 | $36.85 (2.39%) | $36.85 | $33.01 | 29.91 K | $152.73 M |
| 11/04/2025 | $36.35 | $36.34 (-0.03%) | $36.73 | $36.10 | 5.82 K | $150.61 M |
| 11/03/2025 | $37.20 | $37.62 (1.13%) | $37.69 | $37.15 | 37.50 K | $155.92 M |
| 10/31/2025 | $36.01 | $36.18 (0.47%) | $36.62 | $36.00 | 18.20 K | $149.95 M |
| 10/30/2025 | $35.93 | $35.70 (-0.64%) | $35.93 | $35.67 | 7.22 K | $147.96 M |
| 10/29/2025 | $35.95 | $36.24 (0.81%) | $36.50 | $35.95 | 4.62 K | $150.20 M |
| 10/28/2025 | $35.40 | $35.25 (-0.42%) | $35.40 | $34.82 | 2.81 K | $146.10 M |
| 10/27/2025 | $35.01 | $35.49 (1.37%) | $35.49 | $34.71 | 18.10 K | $147.09 M |
| 10/24/2025 | $34.00 | $34.35 (1.03%) | $34.40 | $34.00 | 10.40 K | $142.37 M |
| 10/23/2025 | $33.55 | $33.71 (0.48%) | $33.71 | $33.55 | 1.02 K | $139.71 M |
| 10/22/2025 | $33.83 | $33.60 (-0.68%) | $33.86 | $33.60 | 5.60 K | $139.26 M |
| 10/21/2025 | $33.67 | $33.65 (-0.06%) | $33.74 | $33.32 | 6.20 K | $139.46 M |
| 10/20/2025 | $33.53 | $33.95 (1.25%) | $33.96 | $33.22 | 9.95 K | $140.71 M |
| 10/17/2025 | $33.12 | $33.00 (-0.36%) | $33.35 | $32.86 | 4.25 K | $136.77 M |
| 10/16/2025 | $32.66 | $33.05 (1.19%) | $33.29 | $32.66 | 10.40 K | $136.98 M |
| 10/15/2025 | $31.62 | $31.96 (1.08%) | $32.06 | $31.62 | 13.60 K | $132.46 M |
| 10/14/2025 | $31.18 | $31.09 (-0.29%) | $31.19 | $30.99 | 4.90 K | $128.85 M |
| 10/13/2025 | $31.58 | $31.64 (0.19%) | $31.79 | $31.49 | 12.20 K | $131.13 M |
| 10/10/2025 | $31.92 | $31.50 (-1.32%) | $32.10 | $31.10 | 9.82 K | $130.55 M |
| 10/09/2025 | $31.65 | $31.92 (0.85%) | $31.97 | $31.65 | 5.13 K | $132.29 M |
| 10/08/2025 | $31.91 | $31.93 (0.06%) | $32.05 | $31.69 | 4.02 K | $132.34 M |
| 10/07/2025 | $32.25 | $32.09 (-0.5%) | $32.25 | $32.00 | 2.10 K | $133.00 M |
| 10/06/2025 | $32.10 | $32.23 (0.4%) | $32.50 | $32.08 | 4.50 K | $133.58 M |
| 10/03/2025 | $31.50 | $32.19 (2.19%) | $32.19 | $31.12 | 10.60 K | $133.41 M |
| 10/02/2025 | $31.11 | $31.35 (0.77%) | $31.35 | $31.11 | 2.30 K | $129.93 M |
| 10/01/2025 | $30.65 | $30.79 (0.46%) | $30.82 | $30.65 | 1.70 K | $127.61 M |
| 09/30/2025 | $30.59 | $30.59 (0%) | $30.59 | $30.59 | 400 | $126.78 M |
| 09/29/2025 | $30.10 | $30.40 (1%) | $30.63 | $30.10 | 4.60 K | $125.99 M |
| 09/26/2025 | $30.04 | $29.90 (-0.47%) | $30.12 | $29.61 | 5.10 K | $124.75 M |
| 09/25/2025 | $30.57 | $30.24 (-1.08%) | $30.57 | $30.15 | 1.70 K | $126.17 M |
| 09/24/2025 | $30.65 | $30.65 (0%) | $30.67 | $30.40 | 6.20 K | $127.88 M |
| 09/23/2025 | $30.87 | $30.88 (0.03%) | $30.88 | $30.65 | 4.94 K | $128.84 M |
| 09/22/2025 | $30.43 | $30.85 (1.38%) | $30.93 | $30.40 | 19.53 K | $128.71 M |
| 09/19/2025 | $30.42 | $30.39 (-0.1%) | $30.42 | $30.35 | 2.90 K | $126.79 M |
| 09/18/2025 | $30.17 | $30.79 (2.06%) | $30.79 | $30.17 | 2.70 K | $128.46 M |
| 09/17/2025 | $30.16 | $30.12 (-0.13%) | $30.16 | $30.12 | 500 | $125.67 M |
| 09/16/2025 | $29.82 | $30.41 (1.98%) | $30.41 | $29.82 | 9.00 K | $126.88 M |
| 09/15/2025 | $29.85 | $29.66 (-0.64%) | $29.87 | $29.45 | 30.83 K | $123.75 M |
| 09/12/2025 | $29.61 | $29.98 (1.25%) | $29.99 | $29.61 | 4.00 K | $125.08 M |
| 09/11/2025 | $29.04 | $29.79 (2.58%) | $29.79 | $29.04 | 2.30 K | $124.29 M |
| 09/10/2025 | $28.64 | $28.90 (0.91%) | $28.90 | $28.64 | 4.51 K | $120.58 M |
| 09/09/2025 | $28.21 | $28.35 (0.5%) | $28.35 | $28.14 | 1.80 K | $118.28 M |
| 09/08/2025 | $28.02 | $28.13 (0.39%) | $28.20 | $28.02 | 1.10 K | $117.36 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.
