5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
-5.24%
3 MONTH PERFORMANCE
-17.48%
6 MONTH PERFORMANCE
-18.54%
YEAR-TO-DATE PERFORMANCE
-16.45%
1 YEAR PERFORMANCE
-15.33%
The Korea Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $19.42 | $19.55 (0.67%) | $19.58 | $19.35 | 5,332 | $94.50 M |
| 12/23/2024 | $19.39 | $19.52 (0.67%) | $19.62 | $19.33 | 12,716 | $94.36 M |
| 12/20/2024 | $19.45 | $19.41 (-0.21%) | $19.62 | $19.40 | 7,100 | $93.83 M |
| 12/19/2024 | $19.86 | $19.53 (-1.66%) | $19.86 | $19.45 | 8,900 | $94.41 M |
| 12/18/2024 | $19.76 | $19.33 (-2.18%) | $20.01 | $19.30 | 34,532 | $93.44 M |
| 12/17/2024 | $19.78 | $19.73 (-0.25%) | $19.80 | $19.55 | 10,825 | $95.37 M |
| 12/16/2024 | $20.05 | $19.97 (-0.4%) | $20.09 | $19.85 | 9,500 | $96.53 M |
| 12/13/2024 | $20.20 | $20.10 (-0.5%) | $20.20 | $20.03 | 12,400 | $97.16 M |
| 12/12/2024 | $20.09 | $20.02 (-0.35%) | $20.19 | $20.01 | 17,200 | $96.78 M |
| 12/11/2024 | $19.82 | $20.09 (1.36%) | $20.11 | $19.75 | 17,920 | $97.11 M |
| 12/10/2024 | $19.68 | $19.52 (-0.81%) | $19.78 | $19.44 | 35,036 | $94.36 M |
| 12/09/2024 | $19.48 | $19.58 (0.51%) | $19.64 | $19.11 | 32,946 | $94.65 M |
| 12/06/2024 | $19.79 | $19.84 (0.25%) | $19.95 | $19.79 | 24,937 | $95.91 M |
| 12/05/2024 | $19.88 | $19.99 (0.55%) | $20.03 | $19.84 | 73,635 | $96.63 M |
| 12/04/2024 | $19.71 | $19.88 (0.86%) | $19.92 | $19.60 | 25,610 | $96.10 M |
| 12/03/2024 | $19.64 | $19.65 (0.05%) | $19.74 | $18.79 | 125,343 | $94.99 M |
| 12/02/2024 | $20.21 | $20.15 (-0.3%) | $20.21 | $20.03 | 13,800 | $97.40 M |
| 11/29/2024 | $20.45 | $20.47 (0.1%) | $20.48 | $20.15 | 18,341 | $98.95 M |
| 11/27/2024 | $20.67 | $20.70 (0.15%) | $20.72 | $20.56 | 12,522 | $100.06 M |
| 11/26/2024 | $20.86 | $20.63 (-1.1%) | $20.86 | $20.61 | 15,717 | $99.72 M |
| 11/25/2024 | $20.46 | $20.59 (0.64%) | $20.66 | $20.46 | 24,900 | $99.53 M |
| 11/22/2024 | $20.02 | $20.15 (0.65%) | $20.15 | $19.97 | 18,204 | $97.40 M |
| 11/21/2024 | $20.00 | $20.05 (0.25%) | $20.10 | $19.99 | 37,800 | $96.92 M |
| 11/20/2024 | $20.00 | $19.98 (-0.1%) | $20.27 | $19.95 | 13,245 | $96.58 M |
| 11/19/2024 | $19.93 | $20.02 (0.45%) | $20.05 | $19.89 | 27,100 | $96.78 M |
| 11/18/2024 | $19.90 | $19.94 (0.2%) | $20.25 | $19.90 | 90,800 | $96.39 M |
| 11/15/2024 | $19.84 | $19.77 (-0.35%) | $19.90 | $19.74 | 5,843 | $95.57 M |
| 11/14/2024 | $19.71 | $19.72 (0.05%) | $19.85 | $19.71 | 3,900 | $95.33 M |
| 11/13/2024 | $19.82 | $19.77 (-0.25%) | $20.29 | $19.72 | 15,626 | $95.57 M |
| 11/12/2024 | $20.49 | $20.04 (-2.2%) | $20.50 | $20.01 | 20,500 | $96.87 M |
| 11/11/2024 | $20.90 | $20.67 (-1.1%) | $20.93 | $20.62 | 127,600 | $99.92 M |
| 11/08/2024 | $21.45 | $20.88 (-2.66%) | $21.45 | $20.84 | 38,500 | $100.93 M |
| 11/07/2024 | $21.15 | $21.54 (1.84%) | $21.58 | $21.15 | 17,200 | $104.12 M |
| 11/06/2024 | $21.45 | $21.12 (-1.54%) | $21.53 | $20.98 | 21,800 | $102.09 M |
| 11/05/2024 | $22.00 | $21.73 (-1.23%) | $22.00 | $21.70 | 7,841 | $105.04 M |
| 11/04/2024 | $21.70 | $21.80 (0.46%) | $21.84 | $21.70 | 3,137 | $105.38 M |
| 11/01/2024 | $21.59 | $21.55 (-0.19%) | $21.68 | $21.29 | 5,300 | $104.17 M |
| 10/31/2024 | $21.53 | $21.33 (-0.93%) | $21.53 | $21.22 | 6,834 | $103.11 M |
| 10/30/2024 | $21.71 | $21.60 (-0.51%) | $21.74 | $21.60 | 3,800 | $104.41 M |
| 10/29/2024 | $21.87 | $21.90 (0.14%) | $21.90 | $21.82 | 6,110 | $105.86 M |
| 10/28/2024 | $21.86 | $21.89 (0.14%) | $21.96 | $21.86 | 3,800 | $105.81 M |
| 10/25/2024 | $21.91 | $21.85 (-0.27%) | $21.97 | $21.80 | 3,400 | $105.62 M |
| 10/24/2024 | $22.12 | $21.88 (-1.08%) | $22.12 | $21.82 | 2,400 | $105.77 M |
| 10/23/2024 | $21.76 | $21.94 (0.83%) | $22.10 | $21.76 | 10,346 | $106.06 M |
| 10/22/2024 | $22.03 | $21.92 (-0.5%) | $22.03 | $21.84 | 5,212 | $105.96 M |
| 10/21/2024 | $21.97 | $22.06 (0.41%) | $22.21 | $21.97 | 4,700 | $106.64 M |
| 10/18/2024 | $22.38 | $22.20 (-0.8%) | $22.40 | $22.20 | 7,648 | $107.31 M |
| 10/17/2024 | $22.48 | $22.26 (-0.98%) | $22.48 | $22.26 | 3,800 | $107.60 M |
| 10/16/2024 | $22.61 | $22.53 (-0.35%) | $22.67 | $22.38 | 9,412 | $108.91 M |
| 10/15/2024 | $22.61 | $22.42 (-0.84%) | $22.61 | $22.42 | 8,647 | $108.38 M |
| 10/14/2024 | $22.66 | $22.73 (0.31%) | $22.78 | $22.66 | 4,412 | $109.88 M |
| 10/11/2024 | $22.60 | $22.65 (0.22%) | $22.74 | $22.60 | 3,934 | $109.49 M |
| 10/10/2024 | $22.80 | $22.72 (-0.35%) | $22.80 | $22.63 | 5,847 | $109.83 M |
| 10/09/2024 | $22.77 | $22.78 (0.04%) | $22.80 | $22.74 | 10,700 | $110.12 M |
| 10/08/2024 | $22.66 | $22.68 (0.09%) | $22.71 | $22.66 | 4,511 | $109.63 M |
| 10/07/2024 | $22.61 | $22.76 (0.66%) | $22.83 | $22.61 | 49,240 | $110.02 M |
| 10/04/2024 | $22.87 | $22.58 (-1.27%) | $22.87 | $22.55 | 16,819 | $109.15 M |
| 10/03/2024 | $22.74 | $22.52 (-0.97%) | $22.74 | $22.48 | 7,200 | $108.86 M |
| 10/02/2024 | $22.82 | $22.79 (-0.13%) | $22.82 | $22.74 | 13,539 | $110.17 M |
| 10/01/2024 | $22.91 | $22.75 (-0.7%) | $22.99 | $22.53 | 16,800 | $109.97 M |
| 09/30/2024 | $23.20 | $22.75 (-1.94%) | $23.46 | $22.73 | 21,100 | $109.97 M |
| 09/27/2024 | $23.69 | $23.48 (-0.89%) | $23.69 | $23.46 | 16,100 | $113.50 M |
| 09/26/2024 | $23.40 | $23.69 (1.24%) | $23.71 | $23.40 | 99,128 | $114.52 M |