5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
+1.40%
3 MONTH PERFORMANCE
+4.24%
6 MONTH PERFORMANCE
-5.05%
YEAR-TO-DATE PERFORMANCE
+10.97%
1 YEAR PERFORMANCE
-12.74%
The Korea Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $20.37 | $20.46 (0.45%) | $20.57 | $20.10 | 12,672 | $85.37 M |
| 04/29/2025 | $20.25 | $20.40 (0.74%) | $20.62 | $20.25 | 4,200 | $85.11 M |
| 04/28/2025 | $20.27 | $20.30 (0.15%) | $20.32 | $20.18 | 10,800 | $84.69 M |
| 04/25/2025 | $20.45 | $20.35 (-0.49%) | $20.51 | $20.10 | 22,002 | $84.90 M |
| 04/24/2025 | $20.43 | $20.48 (0.24%) | $20.55 | $20.31 | 12,100 | $85.45 M |
| 04/23/2025 | $20.46 | $20.50 (0.2%) | $20.77 | $20.36 | 14,734 | $85.53 M |
| 04/22/2025 | $20.13 | $20.24 (0.55%) | $20.38 | $20.05 | 5,200 | $84.44 M |
| 04/21/2025 | $20.19 | $20.06 (-0.64%) | $20.19 | $19.95 | 10,800 | $83.69 M |
| 04/17/2025 | $20.01 | $20.04 (0.15%) | $20.16 | $19.91 | 3,000 | $83.61 M |
| 04/16/2025 | $19.95 | $19.98 (0.15%) | $20.24 | $19.85 | 27,000 | $83.36 M |
| 04/15/2025 | $20.02 | $20.01 (-0.05%) | $20.10 | $19.83 | 19,300 | $83.48 M |
| 04/14/2025 | $20.13 | $19.84 (-1.44%) | $20.22 | $19.55 | 39,900 | $82.78 M |
| 04/11/2025 | $19.69 | $20.13 (2.23%) | $20.16 | $19.00 | 10,016 | $83.99 M |
| 04/10/2025 | $19.55 | $19.31 (-1.23%) | $19.75 | $18.93 | 4,930 | $80.56 M |
| 04/09/2025 | $18.29 | $19.75 (7.98%) | $19.75 | $18.15 | 12,971 | $82.40 M |
| 04/08/2025 | $19.15 | $18.34 (-4.23%) | $19.58 | $18.32 | 9,838 | $76.52 M |
| 04/07/2025 | $19.13 | $19.00 (-0.68%) | $19.23 | $18.86 | 15,100 | $79.27 M |
| 04/04/2025 | $19.40 | $19.31 (-0.46%) | $19.43 | $19.24 | 4,643 | $80.56 M |
| 04/03/2025 | $19.92 | $20.00 (0.4%) | $20.00 | $19.74 | 33,814 | $83.44 M |
| 04/02/2025 | $20.05 | $20.20 (0.75%) | $20.34 | $20.04 | 9,800 | $84.28 M |
| 04/01/2025 | $19.97 | $20.18 (1.05%) | $20.26 | $19.96 | 2,204 | $84.19 M |
| 03/31/2025 | $19.87 | $19.96 (0.45%) | $20.00 | $19.76 | 13,121 | $83.28 M |
| 03/28/2025 | $20.73 | $20.13 (-2.89%) | $20.97 | $20.13 | 14,027 | $83.99 M |
| 03/27/2025 | $21.29 | $20.89 (-1.88%) | $21.29 | $20.67 | 7,925 | $87.16 M |
| 03/26/2025 | $21.10 | $21.01 (-0.43%) | $21.11 | $20.99 | 10,900 | $87.66 M |
| 03/25/2025 | $21.08 | $21.01 (-0.33%) | $21.20 | $20.93 | 69,400 | $87.66 M |
| 03/24/2025 | $21.35 | $21.28 (-0.33%) | $21.48 | $21.27 | 16,500 | $88.78 M |
| 03/21/2025 | $20.91 | $21.13 (1.05%) | $21.15 | $20.91 | 18,042 | $88.16 M |
| 03/20/2025 | $21.23 | $21.29 (0.28%) | $21.32 | $21.13 | 9,941 | $88.83 M |
| 03/19/2025 | $21.25 | $21.24 (-0.05%) | $21.36 | $20.90 | 7,000 | $88.62 M |
| 03/18/2025 | $20.96 | $21.32 (1.72%) | $21.45 | $20.86 | 40,600 | $88.95 M |
| 03/17/2025 | $20.71 | $21.17 (2.22%) | $21.20 | $20.71 | 5,300 | $88.32 M |
| 03/14/2025 | $20.30 | $20.56 (1.28%) | $20.66 | $20.24 | 6,943 | $99.39 M |
| 03/13/2025 | $20.46 | $20.37 (-0.44%) | $20.49 | $20.26 | 4,229 | $98.47 M |
| 03/12/2025 | $20.53 | $20.45 (-0.39%) | $20.72 | $20.42 | 2,700 | $98.85 M |
| 03/11/2025 | $20.19 | $20.18 (-0.05%) | $20.19 | $20.02 | 1,300 | $97.55 M |
| 03/10/2025 | $20.35 | $20.23 (-0.59%) | $20.47 | $20.23 | 7,441 | $97.79 M |
| 03/07/2025 | $20.81 | $20.61 (-0.96%) | $20.82 | $20.60 | 5,400 | $99.63 M |
| 03/06/2025 | $20.55 | $20.43 (-0.58%) | $20.55 | $20.39 | 9,934 | $98.76 M |
| 03/05/2025 | $20.33 | $20.75 (2.07%) | $20.75 | $20.33 | 4,412 | $100.30 M |
| 03/04/2025 | $20.31 | $20.33 (0.1%) | $20.36 | $20.18 | 14,800 | $98.27 M |
| 03/03/2025 | $20.37 | $20.35 (-0.1%) | $20.72 | $20.35 | 8,521 | $98.37 M |
| 02/28/2025 | $20.49 | $20.39 (-0.49%) | $20.49 | $20.27 | 6,428 | $98.56 M |
| 02/27/2025 | $21.11 | $20.76 (-1.66%) | $21.11 | $20.60 | 4,248 | $100.35 M |
| 02/26/2025 | $21.12 | $21.30 (0.85%) | $21.33 | $21.12 | 1,113 | $102.96 M |
| 02/25/2025 | $21.29 | $21.11 (-0.85%) | $21.44 | $21.02 | 2,500 | $102.04 M |
| 02/24/2025 | $21.02 | $21.10 (0.38%) | $21.31 | $21.02 | 20,435 | $102.00 M |
| 02/21/2025 | $21.33 | $21.21 (-0.56%) | $21.41 | $21.18 | 11,421 | $102.53 M |
| 02/20/2025 | $21.49 | $21.45 (-0.19%) | $21.49 | $21.20 | 8,503 | $103.69 M |
| 02/19/2025 | $21.43 | $21.36 (-0.33%) | $21.43 | $21.21 | 2,400 | $103.25 M |
| 02/18/2025 | $21.16 | $21.03 (-0.61%) | $21.39 | $21.03 | 12,132 | $101.66 M |
| 02/14/2025 | $20.91 | $20.84 (-0.33%) | $20.95 | $20.84 | 4,847 | $100.74 M |
| 02/13/2025 | $20.29 | $20.79 (2.46%) | $20.79 | $20.29 | 8,600 | $100.50 M |
| 02/12/2025 | $20.21 | $20.31 (0.49%) | $20.32 | $20.16 | 2,910 | $98.18 M |
| 02/11/2025 | $20.48 | $20.29 (-0.93%) | $20.48 | $20.14 | 28,900 | $98.08 M |
| 02/10/2025 | $19.91 | $20.14 (1.16%) | $20.19 | $19.91 | 8,047 | $97.36 M |
| 02/07/2025 | $19.87 | $19.86 (-0.05%) | $20.01 | $19.86 | 13,804 | $96.00 M |
| 02/06/2025 | $20.10 | $20.10 (0%) | $20.17 | $19.90 | 5,619 | $97.16 M |
| 02/05/2025 | $19.76 | $19.83 (0.35%) | $19.88 | $19.75 | 7,441 | $95.86 M |
| 02/04/2025 | $19.56 | $19.75 (0.97%) | $19.75 | $19.56 | 7,300 | $95.47 M |
| 02/03/2025 | $19.27 | $19.45 (0.93%) | $19.47 | $19.22 | 2,400 | $94.02 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.
