NYSE - Delayed Quote USD

The Korea Fund, Inc. (KF)

23.48 +0.01 (+0.04%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 23.41 23.60 23.41 23.48 23.48 10,800
Apr 23, 2024 23.53 23.53 23.31 23.47 23.47 15,100
Apr 22, 2024 23.22 23.34 23.04 23.34 23.34 17,600
Apr 19, 2024 23.19 23.19 22.94 22.99 22.99 15,600
Apr 18, 2024 23.20 23.41 23.19 23.24 23.24 10,800
Apr 17, 2024 23.16 23.16 22.91 22.98 22.98 10,800
Apr 16, 2024 23.28 23.28 23.02 23.08 23.08 5,700
Apr 15, 2024 24.18 24.18 23.40 23.40 23.40 15,400
Apr 12, 2024 24.17 24.17 23.88 23.92 23.92 10,100
Apr 11, 2024 24.29 24.50 24.29 24.43 24.43 16,100
Apr 10, 2024 24.50 24.50 23.90 24.03 24.03 58,600
Apr 9, 2024 25.00 25.01 24.68 24.74 24.74 14,000
Apr 8, 2024 25.05 25.15 25.00 25.04 25.04 4,100
Apr 5, 2024 25.29 25.29 24.93 24.93 24.93 13,000
Apr 4, 2024 25.24 25.39 25.15 25.15 25.15 11,600
Apr 3, 2024 25.10 25.10 24.73 25.00 25.00 17,800
Apr 2, 2024 25.28 25.30 25.20 25.20 25.20 23,500
Apr 1, 2024 25.50 25.50 25.16 25.28 25.28 11,400
Mar 28, 2024 25.49 25.49 25.41 25.43 25.43 3,500
Mar 27, 2024 25.40 25.42 25.34 25.37 25.37 17,000
Mar 26, 2024 25.31 25.44 25.31 25.40 25.40 12,800
Mar 25, 2024 25.19 25.56 25.01 25.25 25.25 13,600
Mar 22, 2024 25.35 25.40 25.35 25.35 25.35 13,300
Mar 21, 2024 25.10 25.53 25.10 25.41 25.41 12,400
Mar 20, 2024 24.47 24.83 24.47 24.80 24.80 19,900
Mar 19, 2024 24.50 24.52 24.29 24.47 24.47 13,500
Mar 18, 2024 24.75 24.88 24.57 24.58 24.58 5,500
Mar 15, 2024 24.86 24.86 24.59 24.61 24.61 37,900
Mar 14, 2024 24.97 24.99 24.86 24.92 24.92 17,400
Mar 13, 2024 24.72 24.96 24.72 24.88 24.88 10,400
Mar 12, 2024 24.81 24.93 24.80 24.91 24.91 18,800
Mar 11, 2024 24.65 24.78 24.60 24.67 24.67 15,700
Mar 8, 2024 24.66 24.72 24.55 24.63 24.63 38,500
Mar 7, 2024 24.79 24.79 24.63 24.64 24.64 43,300
Mar 6, 2024 24.35 24.62 24.34 24.45 24.45 58,500
Mar 5, 2024 24.26 24.26 24.12 24.21 24.21 25,600
Mar 4, 2024 24.25 24.56 24.25 24.45 24.45 39,300
Mar 1, 2024 23.99 24.39 23.98 24.20 24.20 47,600
Feb 29, 2024 23.56 23.98 23.51 23.92 23.92 168,700
Feb 28, 2024 23.20 23.43 23.11 23.33 23.33 14,700
Feb 27, 2024 23.22 23.22 23.08 23.17 23.17 16,900
Feb 26, 2024 23.33 23.52 23.22 23.36 23.36 25,900
Feb 23, 2024 23.29 23.66 23.29 23.60 23.60 12,100
Feb 22, 2024 23.25 23.41 23.25 23.39 23.39 1,700
Feb 21, 2024 23.14 23.18 23.10 23.12 23.12 4,700
Feb 20, 2024 23.06 23.19 23.01 23.04 23.04 31,800
Feb 16, 2024 22.81 23.10 22.81 23.02 23.02 31,400
Feb 15, 2024 22.98 22.99 22.79 22.91 22.91 9,200
Feb 14, 2024 23.09 23.13 22.51 23.04 23.04 20,000
Feb 13, 2024 22.70 22.70 22.50 22.60 22.60 11,800
Feb 12, 2024 22.71 23.24 22.71 23.11 23.11 6,300
Feb 9, 2024 22.66 22.76 22.58 22.76 22.76 5,200
Feb 8, 2024 22.89 22.89 22.61 22.63 22.63 4,100
Feb 7, 2024 22.56 22.91 22.56 22.74 22.74 8,600
Feb 6, 2024 22.30 22.39 22.30 22.31 22.31 4,500
Feb 5, 2024 22.45 22.45 22.31 22.39 22.39 5,600
Feb 2, 2024 22.61 22.62 22.45 22.47 22.47 10,700
Feb 1, 2024 21.89 22.24 21.89 22.22 22.22 4,300
Jan 31, 2024 21.64 21.77 21.59 21.59 21.59 6,300
Jan 30, 2024 21.65 21.73 21.65 21.68 21.68 5,500
Jan 29, 2024 21.68 21.73 21.65 21.72 21.72 8,700
Jan 26, 2024 21.51 21.79 21.51 21.67 21.67 7,300
Jan 25, 2024 21.52 21.53 21.40 21.50 21.50 19,500
Jan 24, 2024 21.64 21.71 21.57 21.58 21.58 8,200
Jan 23, 2024 21.36 21.46 21.36 21.38 21.38 9,200
Jan 22, 2024 21.27 21.39 21.21 21.26 21.26 15,500
Jan 19, 2024 21.26 21.45 21.21 21.38 21.38 12,100
Jan 18, 2024 20.89 21.12 20.89 21.09 21.09 10,900
Jan 17, 2024 21.05 21.37 20.66 20.72 20.72 31,800
Jan 16, 2024 21.81 21.90 21.37 21.38 21.38 14,100
Jan 12, 2024 22.37 22.37 22.13 22.15 22.15 3,400
Jan 11, 2024 22.15 22.26 22.09 22.20 22.20 4,700
Jan 10, 2024 22.30 22.62 22.15 22.22 22.22 16,500
Jan 9, 2024 22.48 22.54 22.33 22.34 22.34 7,300
Jan 8, 2024 22.78 22.97 22.55 22.83 22.83 17,600
Jan 5, 2024 22.50 22.87 22.50 22.67 22.67 5,900
Jan 4, 2024 22.54 22.61 22.47 22.54 22.54 20,400
Jan 3, 2024 22.83 22.83 22.64 22.73 22.73 10,700
Jan 2, 2024 23.16 23.27 23.14 23.18 23.18 8,800
Dec 29, 2023 23.50 23.57 23.34 23.40 23.40 22,200
Dec 28, 2023 23.49 23.84 23.49 23.64 23.64 16,500
Dec 27, 2023 23.11 23.37 23.08 23.27 23.27 9,900
Dec 26, 2023 22.91 23.18 22.91 23.09 23.09 13,900
Dec 22, 2023 23.00 23.17 22.89 23.04 23.04 15,300
Dec 21, 2023 23.14 23.15 22.89 23.14 23.14 18,200
Dec 20, 2023 23.07 23.17 22.80 22.85 22.85 10,500
Dec 19, 2023 22.95 23.08 22.95 23.05 23.05 12,100
Dec 18, 2023 23.01 23.01 22.69 22.90 22.90 7,900
Dec 15, 2023 22.65 23.00 22.47 23.00 23.00 43,700
Dec 14, 2023 22.39 22.84 22.39 22.69 22.69 9,000
Dec 13, 2023 21.79 22.41 21.78 22.31 22.31 10,500
Dec 12, 2023 22.11 22.16 22.01 22.08 22.08 8,700
Dec 11, 2023 21.87 22.25 21.87 22.21 22.21 4,800
Dec 8, 2023 21.82 21.92 21.82 21.91 21.91 5,800
Dec 7, 2023 21.81 21.85 21.61 21.85 21.85 3,800
Dec 6, 2023 21.60 22.29 21.60 21.67 21.67 5,000
Dec 5, 2023 21.59 21.65 21.56 21.64 21.64 8,400
Dec 4, 2023 21.99 21.99 21.76 21.81 21.81 4,600
Dec 1, 2023 21.98 22.13 21.79 22.13 22.13 2,900
Nov 30, 2023 22.08 22.12 21.98 22.05 22.05 12,000
Nov 29, 2023 22.23 22.25 22.09 22.09 22.09 5,600
Nov 28, 2023 21.87 22.16 21.87 22.15 22.15 9,100
Nov 27, 2023 21.50 21.74 21.50 21.74 21.74 3,200
Nov 24, 2023 21.72 21.81 21.58 21.62 21.62 6,900
Nov 22, 2023 21.90 21.90 21.65 21.86 21.86 9,400
Nov 21, 2023 21.85 21.85 21.59 21.63 21.63 6,900
Nov 20, 2023 21.36 21.74 21.36 21.74 21.74 4,000
Nov 17, 2023 21.39 21.39 21.06 21.19 21.19 17,600
Nov 16, 2023 21.22 21.51 21.11 21.38 21.38 10,700
Nov 15, 2023 21.17 21.17 21.04 21.08 21.08 43,400
Nov 14, 2023 20.91 21.11 20.91 21.03 21.03 6,400
Nov 13, 2023 20.40 20.53 20.40 20.48 20.48 15,000
Nov 10, 2023 20.40 20.55 20.40 20.50 20.50 4,800
Nov 9, 2023 20.64 20.64 20.41 20.41 20.41 45,200
Nov 8, 2023 20.74 20.77 20.45 20.60 20.60 24,200
Nov 7, 2023 21.15 21.20 20.90 21.04 21.04 19,000
Nov 6, 2023 21.12 21.55 21.12 21.33 21.33 27,300
Nov 3, 2023 20.08 20.34 19.92 20.32 20.32 7,500
Nov 2, 2023 19.56 19.76 19.56 19.74 19.74 12,400
Nov 1, 2023 18.71 19.23 18.71 19.23 19.23 3,600
Oct 31, 2023 18.78 18.78 18.55 18.57 18.57 11,300
Oct 30, 2023 18.64 19.03 18.64 19.02 19.02 6,600
Oct 27, 2023 18.57 18.63 18.30 18.35 18.35 8,300
Oct 26, 2023 18.81 18.85 18.48 18.60 18.60 76,900
Oct 25, 2023 19.30 19.32 19.00 19.02 19.02 20,900
Oct 24, 2023 19.48 19.54 19.41 19.54 19.54 10,300
Oct 23, 2023 19.74 19.74 19.20 19.33 19.33 85,500
Oct 20, 2023 19.94 19.94 19.80 19.80 19.80 1,900
Oct 19, 2023 20.35 20.35 20.00 20.06 20.06 6,800
Oct 18, 2023 20.49 20.50 20.29 20.33 20.33 8,300
Oct 17, 2023 20.62 20.62 20.49 20.51 20.51 4,200
Oct 16, 2023 20.60 20.72 20.57 20.57 20.57 9,900
Oct 13, 2023 20.74 20.74 20.54 20.56 20.56 5,500
Oct 12, 2023 20.81 20.91 20.60 20.67 20.67 18,100
Oct 11, 2023 20.67 20.81 20.66 20.66 20.66 27,800
Oct 10, 2023 20.45 20.55 20.42 20.50 20.50 11,100
Oct 9, 2023 20.49 20.51 20.37 20.51 20.51 5,700
Oct 6, 2023 20.54 20.73 20.54 20.64 20.64 9,400
Oct 5, 2023 20.50 20.58 20.45 20.53 20.53 3,300
Oct 4, 2023 20.80 20.80 20.51 20.57 20.57 6,800
Oct 3, 2023 20.75 20.80 20.66 20.70 20.70 3,900
Oct 2, 2023 20.98 20.98 20.80 20.86 20.86 1,700
Sep 29, 2023 21.04 21.09 20.98 21.03 21.03 2,000
Sep 28, 2023 20.71 21.07 20.70 21.00 21.00 3,200
Sep 27, 2023 20.82 20.82 20.71 20.71 20.71 2,400
Sep 26, 2023 20.99 21.10 20.62 20.62 20.62 6,400
Sep 25, 2023 21.16 21.35 21.16 21.30 21.30 3,400
Sep 22, 2023 21.61 21.78 21.35 21.35 21.35 36,000
Sep 21, 2023 21.69 21.69 21.37 21.40 21.40 17,800
Sep 20, 2023 22.12 22.12 22.01 22.02 22.02 1,600
Sep 19, 2023 22.17 22.19 22.04 22.18 22.18 7,400
Sep 18, 2023 22.31 22.33 22.28 22.28 22.28 700
Sep 15, 2023 22.26 22.40 22.26 22.26 22.26 2,100
Sep 14, 2023 21.92 22.17 21.92 22.13 22.13 6,800
Sep 13, 2023 21.75 21.84 21.69 21.69 21.69 1,300
Sep 12, 2023 21.68 21.74 21.68 21.73 21.73 3,200
Sep 11, 2023 21.95 22.00 21.92 21.96 21.96 6,800
Sep 8, 2023 21.83 21.87 21.69 21.77 21.77 3,600
Sep 7, 2023 21.71 22.07 21.70 21.70 21.70 3,500
Sep 6, 2023 21.98 22.07 21.71 21.71 21.71 8,800
Sep 5, 2023 22.22 22.22 22.07 22.07 22.07 3,600
Sep 1, 2023 22.24 22.32 22.16 22.24 22.24 4,500
Aug 31, 2023 22.11 22.42 21.92 21.96 21.96 18,100
Aug 30, 2023 22.03 22.17 21.96 22.03 22.03 14,500
Aug 29, 2023 21.79 22.14 21.79 22.13 22.13 5,600
Aug 28, 2023 21.82 21.92 21.79 21.84 21.84 4,700
Aug 25, 2023 21.71 21.84 21.59 21.72 21.72 12,400
Aug 24, 2023 21.69 21.80 21.51 21.56 21.56 4,300
Aug 23, 2023 21.50 21.60 21.49 21.52 21.52 23,900
Aug 22, 2023 21.36 21.53 21.36 21.36 21.36 8,900
Aug 21, 2023 21.68 21.68 21.45 21.52 21.52 20,200
Aug 18, 2023 21.44 21.57 21.42 21.54 21.54 6,800
Aug 17, 2023 21.83 21.83 21.63 21.67 21.67 2,000
Aug 16, 2023 21.97 21.97 21.62 21.62 21.62 3,700
Aug 15, 2023 22.01 22.20 22.01 22.10 22.10 4,000
Aug 14, 2023 22.36 22.37 22.33 22.35 22.35 3,200
Aug 11, 2023 22.67 22.69 22.48 22.52 22.52 5,200
Aug 10, 2023 23.20 23.21 22.65 22.76 22.76 7,400
Aug 9, 2023 23.14 23.29 23.14 23.15 23.15 2,400
Aug 8, 2023 22.96 23.00 22.75 22.94 22.94 3,100
Aug 7, 2023 23.45 23.45 23.09 23.15 23.15 2,200
Aug 4, 2023 23.75 23.76 23.25 23.25 23.25 13,100
Aug 3, 2023 23.75 24.10 23.70 23.74 23.74 1,400
Aug 2, 2023 23.91 23.91 23.65 23.76 23.76 3,200
Aug 1, 2023 24.08 24.29 24.08 24.15 24.15 5,100
Jul 31, 2023 24.07 24.32 24.07 24.10 24.10 2,700
Jul 28, 2023 23.89 24.24 23.89 24.19 24.19 5,100
Jul 27, 2023 23.65 23.65 23.41 23.47 23.47 15,800
Jul 26, 2023 23.53 23.70 23.40 23.61 23.61 5,400
Jul 25, 2023 23.71 23.91 23.71 23.77 23.77 4,800
Jul 24, 2023 23.48 23.77 23.48 23.63 23.63 6,000
Jul 21, 2023 23.37 23.37 23.27 23.29 23.29 4,400
Jul 20, 2023 23.44 23.44 23.16 23.29 23.29 8,700
Jul 19, 2023 23.66 23.76 23.60 23.67 23.67 5,600
Jul 18, 2023 23.76 23.90 23.70 23.75 23.75 4,800
Jul 17, 2023 23.71 23.94 23.71 23.83 23.83 2,800
Jul 14, 2023 23.86 23.86 23.72 23.72 23.72 1,600
Jul 13, 2023 23.49 23.84 23.49 23.74 23.74 9,000
Jul 12, 2023 23.16 23.47 23.16 23.45 23.45 4,600
Jul 11, 2023 22.64 22.79 22.64 22.79 22.79 7,100
Jul 10, 2023 22.34 22.63 22.34 22.49 22.49 1,600
Jul 7, 2023 22.35 22.63 22.35 22.51 22.51 4,600
Jul 6, 2023 22.67 22.78 22.09 22.39 22.39 19,700
Jul 5, 2023 23.38 23.38 22.83 23.00 23.00 9,500
Jul 3, 2023 23.31 23.50 23.31 23.49 23.49 1,500
Jun 30, 2023 22.94 23.15 22.94 23.14 23.14 1,600
Jun 29, 2023 22.93 22.93 22.82 22.86 22.86 3,300
Jun 28, 2023 23.17 23.17 23.06 23.06 23.06 4,400
Jun 27, 2023 23.62 23.88 23.31 23.31 23.31 6,800
Jun 26, 2023 23.39 23.48 23.34 23.48 23.48 2,200
Jun 23, 2023 23.48 23.53 23.27 23.27 23.27 3,300
Jun 22, 2023 23.64 23.95 23.64 23.78 23.78 5,500
Jun 21, 2023 24.08 24.08 23.48 23.48 23.48 10,500
Jun 20, 2023 24.33 24.33 24.14 24.14 24.14 12,900
Jun 16, 2023 24.49 24.49 24.44 24.46 24.46 1,000
Jun 15, 2023 24.25 24.88 24.25 24.62 24.62 6,800
Jun 14, 2023 24.49 24.49 24.26 24.26 24.26 12,200
Jun 13, 2023 24.52 24.61 24.50 24.61 24.61 2,900
Jun 12, 2023 24.30 24.70 24.30 24.35 24.35 8,100
Jun 9, 2023 24.19 24.29 24.00 24.28 24.28 2,100
Jun 8, 2023 24.02 24.10 24.02 24.06 24.06 13,800
Jun 7, 2023 23.93 23.93 23.81 23.84 23.84 79,300
Jun 6, 2023 23.98 24.10 23.95 23.98 23.98 3,300
Jun 5, 2023 23.55 24.29 23.55 24.29 24.29 11,000
Jun 2, 2023 23.04 24.81 23.04 23.60 23.60 21,800
Jun 1, 2023 22.31 22.71 22.31 22.67 22.67 2,600
May 31, 2023 22.24 22.46 22.24 22.30 22.30 3,400
May 30, 2023 22.46 22.51 22.38 22.41 22.41 11,100
May 26, 2023 22.10 22.31 22.10 22.24 22.24 1,500
May 25, 2023 22.16 22.16 21.90 21.90 21.90 900
May 24, 2023 22.12 22.17 22.06 22.11 22.11 11,000
May 23, 2023 22.19 22.19 22.09 22.09 22.09 9,300
May 22, 2023 22.16 22.49 22.16 22.32 22.32 6,900
May 19, 2023 21.91 22.00 21.91 21.98 21.98 4,200
May 18, 2023 21.44 21.64 21.44 21.64 21.64 3,200
May 17, 2023 21.27 21.56 21.27 21.56 21.56 3,400
May 16, 2023 21.06 21.06 21.01 21.02 21.02 12,300
May 15, 2023 20.98 21.13 20.98 21.13 21.13 1,400
May 12, 2023 21.13 21.13 20.80 20.80 20.80 500
May 11, 2023 21.15 21.15 21.03 21.11 21.11 3,200
May 10, 2023 21.55 21.55 21.45 21.48 21.48 2,400
May 9, 2023 21.52 21.56 21.50 21.51 21.51 3,500
May 8, 2023 21.63 21.74 21.63 21.70 21.70 1,200
May 5, 2023 21.48 21.67 21.48 21.62 21.62 3,300
May 4, 2023 21.40 21.45 21.35 21.35 21.35 4,600
May 3, 2023 21.36 21.36 21.31 21.31 21.31 3,200
May 2, 2023 21.29 21.34 21.24 21.25 21.25 3,300
May 1, 2023 21.38 21.38 21.29 21.29 21.29 1,100
Apr 28, 2023 21.21 21.39 21.21 21.38 21.38 1,900
Apr 27, 2023 21.09 21.40 21.09 21.39 21.39 3,800
Apr 26, 2023 20.89 21.17 20.88 21.04 21.04 12,500
Apr 25, 2023 21.05 21.06 20.67 20.67 20.67 8,800

Related Tickers

JEQ Abrdn Japan Equity Fund Inc
5.89
+0.51%
 
CHN The China Fund, Inc.
10.12
+1.00%
 
CEE The Central and Eastern Europe Fund, Inc.
9.75
+0.41%
 
MXF The Mexico Fund, Inc.
17.93
-1.16%
 
EEA The European Equity Fund, Inc.
8.67
+0.23%
 
MXE Mexico Equity & Income Fund Inc.
10.96
-0.40%
 
TWN The Taiwan Fund, Inc.
37.34
+0.84%
 
JOF Japan Smaller Capitalization Fund, Inc.
7.65
+0.13%
 
GF The New Germany Fund, Inc.
8.43
-0.47%
 
IIF Morgan Stanley India Investment Fund, Inc.
23.20
-0.04%