-
5 DAY PERFORMANCE
+1.37% -
1 MONTH PERFORMANCE
-9.95% -
3 MONTH PERFORMANCE
-21.30% -
6 MONTH PERFORMANCE
-16.78% -
YEAR-TO-DATE PERFORMANCE
-14.57% -
1 YEAR PERFORMANCE
-5.66%
The Korea Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $19.90 | $19.94 (0.2%) | $20.25 | $19.90 | 90,777 | $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 |
| 09/25/2024 | $22.86 | $22.65 (-0.92%) | $22.99 | $22.65 | 29,535 | $109.49 M |
| 09/24/2024 | $23.13 | $23.12 (-0.04%) | $23.22 | $23.11 | 35,200 | $111.76 M |
| 09/23/2024 | $23.06 | $22.91 (-0.65%) | $23.06 | $22.86 | 25,000 | $110.75 M |
| 09/20/2024 | $23.35 | $22.80 (-2.36%) | $23.35 | $22.66 | 81,621 | $110.21 M |
| 09/19/2024 | $23.59 | $23.35 (-1.02%) | $23.59 | $23.26 | 13,410 | $112.87 M |
| 09/18/2024 | $23.49 | $23.26 (-0.98%) | $23.60 | $23.26 | 30,217 | $112.44 M |
| 09/17/2024 | $23.90 | $23.29 (-2.55%) | $23.90 | $23.29 | 15,600 | $112.58 M |
| 09/16/2024 | $23.59 | $23.82 (0.97%) | $23.87 | $23.59 | 10,900 | $115.14 M |
| 09/13/2024 | $23.73 | $23.65 (-0.34%) | $23.73 | $23.38 | 48,000 | $114.32 M |
| 09/12/2024 | $23.50 | $23.60 (0.43%) | $23.60 | $23.46 | 54,500 | $114.08 M |
| 09/11/2024 | $23.29 | $23.35 (0.26%) | $23.45 | $23.29 | 70,200 | $112.87 M |
| 09/10/2024 | $23.73 | $23.57 (-0.67%) | $23.73 | $23.53 | 3,700 | $113.94 M |
| 09/09/2024 | $23.62 | $23.79 (0.72%) | $23.95 | $23.62 | 27,100 | $115.00 M |
| 09/06/2024 | $24.28 | $23.49 (-3.25%) | $24.28 | $23.43 | 48,031 | $114.59 M |
| 09/05/2024 | $24.42 | $24.30 (-0.49%) | $24.42 | $24.14 | 78,900 | $118.54 M |
| 09/04/2024 | $24.47 | $24.50 (0.12%) | $24.56 | $24.37 | 5,000 | $119.52 M |
| 09/03/2024 | $24.99 | $24.54 (-1.8%) | $25.01 | $24.50 | 40,800 | $119.71 M |
| 08/30/2024 | $25.16 | $25.26 (0.4%) | $25.26 | $25.15 | 15,125 | $123.22 M |
| 08/29/2024 | $25.32 | $25.15 (-0.67%) | $25.35 | $25.09 | 20,800 | $122.69 M |
| 08/28/2024 | $25.31 | $25.31 (0%) | $25.76 | $25.28 | 10,300 | $123.47 M |
| 08/27/2024 | $25.33 | $25.42 (0.36%) | $25.69 | $25.30 | 5,914 | $124.00 M |
| 08/26/2024 | $25.50 | $25.39 (-0.43%) | $25.56 | $25.33 | 11,900 | $123.86 M |
| 08/23/2024 | $25.51 | $25.65 (0.55%) | $25.71 | $25.42 | 10,400 | $125.13 M |
| 08/22/2024 | $25.45 | $25.20 (-0.98%) | $25.45 | $25.08 | 14,248 | $122.93 M |
| 08/21/2024 | $25.45 | $25.40 (-0.2%) | $25.45 | $25.36 | 5,148 | $123.91 M |
| 08/20/2024 | $25.30 | $25.39 (0.36%) | $25.40 | $25.28 | 3,821 | $123.86 M |
| 08/19/2024 | $24.87 | $25.40 (2.13%) | $25.41 | $24.62 | 13,400 | $123.91 M |