5 DAY PERFORMANCE
+6.52%
1 MONTH PERFORMANCE
+28.56%
3 MONTH PERFORMANCE
+30.26%
6 MONTH PERFORMANCE
+66.90%
YEAR-TO-DATE PERFORMANCE
+27.29%
1 YEAR PERFORMANCE
+134.31%
The Korea Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $45.20 | $46.14 (2.08%) | $46.50 | $45.05 | 13.37 K | $189.41 M |
| 01/26/2026 | $44.35 | $44.06 (-0.65%) | $44.58 | $43.84 | 18.20 K | $182.61 M |
| 01/23/2026 | $43.02 | $44.20 (2.74%) | $44.50 | $43.02 | 9.98 K | $183.19 M |
| 01/22/2026 | $43.48 | $43.40 (-0.18%) | $43.72 | $42.95 | 17.53 K | $179.87 M |
| 01/21/2026 | $41.41 | $42.85 (3.48%) | $43.16 | $41.41 | 58.60 K | $177.59 M |
| 01/20/2026 | $40.83 | $41.02 (0.47%) | $41.50 | $40.83 | 7.52 K | $170.01 M |
| 01/16/2026 | $41.94 | $41.56 (-0.91%) | $41.96 | $41.47 | 5.81 K | $172.25 M |
| 01/15/2026 | $41.06 | $41.36 (0.73%) | $41.68 | $41.06 | 9.32 K | $171.42 M |
| 01/14/2026 | $40.61 | $40.74 (0.32%) | $40.90 | $40.52 | 9.60 K | $168.85 M |
| 01/13/2026 | $40.47 | $40.32 (-0.37%) | $40.61 | $39.95 | 11.14 K | $167.11 M |
| 01/12/2026 | $40.24 | $40.47 (0.57%) | $40.53 | $40.24 | 9.13 K | $167.73 M |
| 01/09/2026 | $40.07 | $40.53 (1.15%) | $40.62 | $40.07 | 12.56 K | $167.98 M |
| 01/08/2026 | $40.19 | $39.70 (-1.22%) | $40.19 | $39.48 | 3.90 K | $164.54 M |
| 01/07/2026 | $39.41 | $39.86 (1.14%) | $40.53 | $39.41 | 7.40 K | $165.20 M |
| 01/06/2026 | $39.01 | $39.82 (2.08%) | $39.82 | $39.01 | 77.34 K | $165.04 M |
| 01/05/2026 | $38.83 | $38.83 (0%) | $39.20 | $38.80 | 8.60 K | $160.93 M |
| 01/02/2026 | $37.46 | $38.15 (1.84%) | $38.15 | $37.46 | 68.25 K | $158.11 M |
| 12/31/2025 | $36.59 | $36.32 (-0.74%) | $36.59 | $36.24 | 4.20 K | $150.53 M |
| 12/30/2025 | $36.84 | $36.74 (-0.27%) | $36.84 | $36.64 | 6.85 K | $152.27 M |
| 12/29/2025 | $36.29 | $36.79 (1.38%) | $37.00 | $36.29 | 20.40 K | $152.48 M |
| 12/26/2025 | $35.80 | $35.96 (0.45%) | $36.15 | $35.72 | 13.70 K | $149.04 M |
| 12/24/2025 | $35.51 | $35.49 (-0.06%) | $35.91 | $35.32 | 11.01 K | $147.09 M |
| 12/23/2025 | $34.75 | $35.41 (1.9%) | $35.42 | $34.75 | 10.53 K | $146.76 M |
| 12/22/2025 | $36.01 | $35.98 (-0.08%) | $36.01 | $35.37 | 34.40 K | $149.12 M |
| 12/19/2025 | $35.32 | $35.61 (0.82%) | $35.77 | $35.17 | 11.40 K | $147.59 M |
| 12/18/2025 | $34.81 | $35.35 (1.55%) | $35.89 | $34.81 | 22.22 K | $146.51 M |
| 12/17/2025 | $34.65 | $34.28 (-1.07%) | $34.89 | $34.20 | 20.62 K | $142.08 M |
| 12/16/2025 | $34.81 | $34.37 (-1.26%) | $34.94 | $34.03 | 17.00 K | $142.45 M |
| 12/15/2025 | $35.56 | $35.37 (-0.53%) | $35.73 | $35.33 | 26.53 K | $146.59 M |
| 12/12/2025 | $36.09 | $35.10 (-2.74%) | $36.09 | $35.10 | 8.21 K | $145.47 M |
| 12/11/2025 | $35.51 | $35.93 (1.18%) | $35.99 | $35.51 | 22.20 K | $148.91 M |
| 12/10/2025 | $36.10 | $36.38 (0.78%) | $36.38 | $36.00 | 23.64 K | $150.78 M |
| 12/09/2025 | $35.91 | $36.06 (0.42%) | $36.15 | $35.90 | 36.40 K | $149.45 M |
| 12/08/2025 | $36.24 | $36.09 (-0.41%) | $36.38 | $35.85 | 12.34 K | $149.58 M |
| 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 |
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.
