• SPX
  • 6090.27
  • 0.25 %
  • 15.1602
  • DJI
  • 44642.52
  • -0.28 %
  • -123.1914
  • N225
  • 39160.5
  • 0.18 %
  • 69.3281
  • FTSE
  • 8330.58
  • 0.26 %
  • 21.97
  • IXIC
  • 19859.773
  • 0.81 %
  • 159.0508
The Korea Fund, Inc. (KF) Charts

The Korea Fund, Inc. (KF) Charts

NYSE Currency in USD Disclaimer

Stock Price

$19.84

-$0.15

(-0.75%)

Day's range
$19.79
Day's range
$19.95
  • 5 DAY PERFORMANCE

    -0.20%
  • 1 MONTH PERFORMANCE

    -4.98%
  • 3 MONTH PERFORMANCE

    -16.60%
  • 6 MONTH PERFORMANCE

    -16.00%
  • YEAR-TO-DATE PERFORMANCE

    -15.21%
  • 1 YEAR PERFORMANCE

    -9.45%

The Korea Fund, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/06/2024 $19.79 $19.84   (0.25%) $19.95 $19.79 24,736 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.