5 DAY PERFORMANCE
-21.36%
1 MONTH PERFORMANCE
-22.73%
3 MONTH PERFORMANCE
-38.14%
6 MONTH PERFORMANCE
+6.33%
YEAR-TO-DATE PERFORMANCE
+36.34%
1 YEAR PERFORMANCE
+62.95%
Korea Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $67.00 | $66.61 (-0.58%) | $67.00 | $66.61 | 3.84 K | |
| 09/18/2026 | $64.64 | $64.95 (0.48%) | $65.78 | $63.85 | 34.14 K | $270.08 M |
| 09/17/2026 | $65.05 | $65.34 (0.45%) | $65.87 | $64.87 | 29.50 K | $271.71 M |
| 09/16/2026 | $64.95 | $62.97 (-3.05%) | $64.95 | $61.71 | 30.50 K | $261.85 M |
| 09/15/2026 | $64.02 | $62.57 (-2.26%) | $65.43 | $62.57 | 32.10 K | $260.19 M |
| 09/14/2026 | $64.80 | $63.71 (-1.68%) | $64.80 | $62.64 | 35.83 K | $264.93 M |
| 09/11/2026 | $67.55 | $67.98 (0.64%) | $68.41 | $67.32 | 17.81 K | $282.68 M |
| 09/10/2026 | $66.91 | $65.71 (-1.79%) | $67.49 | $65.40 | 17.30 K | $273.25 M |
| 09/09/2026 | $67.89 | $68.29 (0.59%) | $69.36 | $67.50 | 20.80 K | $283.97 M |
| 09/08/2026 | $67.92 | $67.33 (-0.87%) | $69.39 | $67.33 | 20.80 K | $279.98 M |
| 09/04/2026 | $65.14 | $67.18 (3.13%) | $67.32 | $65.14 | 40.78 K | $279.36 M |
| 09/03/2026 | $64.82 | $64.66 (-0.25%) | $65.56 | $63.07 | 37.62 K | $268.88 M |
| 09/02/2026 | $63.21 | $64.63 (2.25%) | $64.65 | $63.21 | 17.60 K | $268.75 M |
| 09/01/2026 | $64.05 | $63.38 (-1.05%) | $64.05 | $62.56 | 25.84 K | $263.56 M |
| 08/31/2026 | $64.12 | $64.43 (0.48%) | $65.67 | $64.07 | 23.10 K | $267.92 M |
| 08/28/2026 | $65.49 | $64.23 (-1.92%) | $66.07 | $63.88 | 24.10 K | $267.09 M |
| 08/27/2026 | $64.81 | $64.87 (0.09%) | $66.05 | $63.99 | 50.90 K | $269.75 M |
| 08/26/2026 | $64.57 | $63.73 (-1.3%) | $65.45 | $63.47 | 26.40 K | $265.01 M |
| 08/25/2026 | $64.45 | $64.41 (-0.06%) | $65.14 | $62.78 | 46.10 K | $267.84 M |
| 08/24/2026 | $63.11 | $62.39 (-1.14%) | $63.18 | $61.51 | 44.42 K | $259.44 M |
| 08/21/2026 | $65.34 | $64.09 (-1.91%) | $65.35 | $63.47 | 20.20 K | $266.51 M |
| 08/20/2026 | $63.27 | $63.89 (0.98%) | $64.43 | $63.05 | 28.12 K | $265.68 M |
| 08/19/2026 | $63.20 | $62.50 (-1.11%) | $63.59 | $61.65 | 33.80 K | $259.90 M |
| 08/18/2026 | $63.60 | $61.00 (-4.09%) | $63.60 | $60.51 | 34.62 K | $253.66 M |
| 08/17/2026 | $65.88 | $66.45 (0.87%) | $67.86 | $65.76 | 20.70 K | $276.32 M |
| 08/14/2026 | $64.86 | $64.17 (-1.06%) | $65.95 | $64.06 | 13.32 K | $266.84 M |
| 08/13/2026 | $63.29 | $63.85 (0.88%) | $64.84 | $62.94 | 37.23 K | $265.51 M |
| 08/12/2026 | $62.93 | $62.82 (-0.17%) | $63.42 | $62.42 | 23.92 K | $261.23 M |
| 08/11/2026 | $59.34 | $60.01 (1.13%) | $60.74 | $59.34 | 14.22 K | $249.54 M |
| 08/10/2026 | $58.25 | $58.40 (0.26%) | $59.01 | $57.95 | 32.03 K | $242.85 M |
| 08/07/2026 | $59.78 | $59.21 (-0.95%) | $60.02 | $57.83 | 31.34 K | $246.22 M |
| 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 |
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.
