5 DAY PERFORMANCE
+6.30%
1 MONTH PERFORMANCE
-11.82%
3 MONTH PERFORMANCE
+1.69%
6 MONTH PERFORMANCE
-2.56%
YEAR-TO-DATE PERFORMANCE
+59.42%
1 YEAR PERFORMANCE
+62.18%
Korea Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $57.88 | $57.76 (-0.21%) | $58.00 | $57.07 | 7.00 K | $240.19 M |
| 10/28/2026 | $57.91 | $59.25 (2.31%) | $59.51 | $57.77 | 22.71 K | $246.38 M |
| 10/27/2026 | $55.42 | $56.15 (1.32%) | $56.25 | $55.21 | 5.54 K | $233.49 M |
| 10/26/2026 | $54.21 | $54.68 (0.87%) | $55.02 | $53.73 | 9.00 K | $227.38 M |
| 10/23/2026 | $53.66 | $54.47 (1.51%) | $54.89 | $53.50 | 3.41 K | $226.51 M |
| 10/22/2026 | $54.00 | $53.60 (-0.74%) | $54.50 | $53.40 | 20.22 K | $222.89 M |
| 10/21/2026 | $55.71 | $56.03 (0.57%) | $56.26 | $55.10 | 30.74 K | $232.99 M |
| 10/20/2026 | $54.54 | $54.72 (0.33%) | $55.29 | $53.55 | 23.50 K | $227.54 M |
| 10/19/2026 | $56.51 | $55.76 (-1.33%) | $56.51 | $55.41 | 24.48 K | $231.87 M |
| 10/16/2026 | $55.11 | $53.94 (-2.12%) | $55.98 | $53.61 | 17.50 K | $224.30 M |
| 10/15/2026 | $54.62 | $56.10 (2.71%) | $56.80 | $53.23 | 20.50 K | $233.28 M |
| 10/14/2026 | $57.45 | $57.73 (0.49%) | $59.00 | $57.43 | 26.20 K | $240.06 M |
| 10/13/2026 | $59.60 | $59.49 (-0.18%) | $59.90 | $58.52 | 19.13 K | $247.38 M |
| 10/12/2026 | $62.22 | $61.22 (-1.61%) | $62.22 | $60.71 | 17.30 K | $254.57 M |
| 10/09/2026 | $64.10 | $63.75 (-0.55%) | $64.10 | $62.79 | 14.83 K | $265.09 M |
| 10/08/2026 | $64.53 | $62.90 (-2.53%) | $64.91 | $62.44 | 17.95 K | $261.56 M |
| 10/07/2026 | $64.81 | $66.02 (1.87%) | $66.73 | $64.70 | 19.00 K | $274.53 M |
| 10/06/2026 | $68.01 | $66.39 (-2.38%) | $68.44 | $66.39 | 16.20 K | $276.07 M |
| 10/05/2026 | $69.89 | $68.74 (-1.65%) | $69.90 | $68.74 | 12.54 K | $285.84 M |
| 10/02/2026 | $68.89 | $68.82 (-0.1%) | $69.42 | $68.50 | 8.23 K | $286.18 M |
| 10/01/2026 | $65.94 | $66.66 (1.09%) | $67.04 | $65.61 | 17.51 K | $277.20 M |
| 09/30/2026 | $66.79 | $65.66 (-1.69%) | $66.79 | $65.66 | 6.60 K | $273.04 M |
| 09/29/2026 | $66.21 | $66.57 (0.54%) | $67.09 | $65.42 | 23.93 K | $276.82 M |
| 09/28/2026 | $66.46 | $65.82 (-0.96%) | $66.55 | $64.78 | 28.73 K | $273.70 M |
| 09/25/2026 | $67.15 | $67.11 (-0.06%) | $67.33 | $65.48 | 27.24 K | $279.07 M |
| 09/24/2026 | $66.87 | $65.69 (-1.76%) | $67.10 | $65.41 | 22.61 K | $273.16 M |
| 09/23/2026 | $67.54 | $66.28 (-1.87%) | $67.54 | $66.08 | 25.20 K | $275.62 M |
| 09/22/2026 | $66.51 | $68.42 (2.87%) | $68.98 | $66.51 | 37.84 K | $284.51 M |
| 09/21/2026 | $67.00 | $67.33 (0.49%) | $67.73 | $66.61 | 20.21 K | $279.98 M |
| 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%) | $65.86 | $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 |
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.
