KF - The Korea Fund, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201927.6427.6427.5227.5227.521,900
May 23, 201927.2827.4527.2827.4527.451,000
May 22, 201927.6027.6027.4027.4027.40800
May 21, 201927.6727.6727.4827.6027.602,700
May 20, 201927.4227.4227.1827.1827.185,400
May 17, 201927.2927.8027.2927.4027.4010,600
May 16, 201927.8027.8027.5527.5527.5514,200
May 15, 201927.9927.9927.9927.9927.99200
May 14, 201927.8927.8927.7227.8027.80800
May 13, 201927.8428.5127.5527.6027.607,200
May 10, 201928.1428.6828.1428.6628.6612,300
May 09, 201928.5428.7427.9528.3328.339,800
May 08, 201929.3029.5829.2029.2029.206,700
May 07, 201929.4429.4529.1129.1129.114,200
May 06, 201929.9029.9029.5329.5929.599,500
May 03, 201930.5430.6330.0230.3430.3418,200
May 02, 201930.1830.4130.1830.4130.412,600
May 01, 201930.3330.3330.3330.3330.33200
Apr 30, 201930.3930.5030.1930.2730.271,300
Apr 29, 201930.4830.5030.3930.4030.4013,000
Apr 26, 201930.3330.3330.0530.1230.121,900
Apr 25, 201930.4330.4830.3730.3730.374,500
Apr 24, 201930.9131.1430.5530.6730.6772,500
Apr 23, 201930.9431.1530.8331.1531.152,300
Apr 22, 201931.0031.1730.9931.1531.158,500
Apr 18, 201930.8931.2230.8331.1531.1547,100
Apr 17, 201931.1931.2531.1931.2331.231,800
Apr 16, 201931.1331.1331.1331.1331.13300
Apr 15, 201931.0331.0430.9831.0431.041,600
Apr 12, 201931.0631.0930.9631.0631.065,000
Apr 11, 201930.8930.8930.5530.7130.714,200
Apr 10, 201930.7131.0830.7131.0731.071,500
Apr 09, 201930.4931.1930.4930.7030.703,400
Apr 08, 201930.4430.5930.4130.5930.595,300
Apr 05, 201930.6030.6330.3430.6030.6068,500
Apr 04, 201930.6130.6830.3230.4130.412,300
Apr 03, 201930.2931.0330.2630.8130.813,600
Apr 02, 201930.0230.1930.0230.0530.053,200
Apr 01, 201929.7530.4429.7330.0230.0211,600
Mar 29, 201929.4229.4229.4229.4229.42400
Mar 28, 201929.4029.4029.4029.4029.40300
Mar 27, 201929.6029.6029.2529.2529.25800
Mar 26, 201929.7029.7129.2729.6429.645,700
Mar 25, 201929.7129.9129.6629.6629.664,600
Mar 22, 201929.9729.9729.7729.7729.774,400
Mar 21, 201929.9030.2929.9030.2930.291,700
Mar 20, 201929.7529.9729.7429.9729.9710,200
Mar 19, 201929.9829.9829.8029.8029.806,100
Mar 18, 201929.9429.9429.7329.7929.795,300
Mar 15, 201930.0730.0729.7129.7329.735,000
Mar 14, 201929.4529.5329.1029.3529.358,600
Mar 13, 201929.7229.7229.5029.5029.5011,800
Mar 12, 201930.1330.1329.7629.7629.763,000
Mar 11, 201929.4429.7929.4429.5729.574,700
Mar 08, 201929.8629.8629.3829.3829.384,100
Mar 07, 201930.2130.2130.2030.2030.20400
Mar 06, 201930.6430.7030.2130.2630.2611,900
Mar 05, 201931.0731.0730.7930.9030.901,700
Mar 04, 201931.7932.0131.2031.2031.201,200
Mar 01, 201931.7331.7331.7331.7331.73300
Feb 28, 201931.4931.5031.1231.2531.251,600
Feb 27, 201931.5031.6231.5031.5831.583,000
Feb 26, 201931.2631.4231.2631.4231.422,100
Feb 25, 201931.2731.5731.2731.5731.572,500
Feb 22, 201931.5331.7831.1131.5731.571,500
Feb 21, 201931.7931.7931.7931.7931.79300
Feb 20, 201931.8031.8031.1931.1931.191,000
Feb 19, 201931.2531.2531.1531.1931.192,200
Feb 15, 201931.1931.1931.0031.0531.052,400
Feb 14, 201930.9531.1030.9531.1031.103,700
Feb 13, 201930.9030.9030.7730.8530.85900
Feb 12, 201930.6831.1830.6831.0831.081,100
Feb 11, 201930.3030.3530.3030.3530.351,300
Feb 08, 201930.3130.4530.2030.3830.381,400
Feb 07, 201931.2031.2030.6830.9230.926,400
Feb 06, 201931.3831.4031.2031.4031.40800
Feb 05, 201931.1831.6831.1831.6831.682,700
Feb 04, 201930.7731.2530.7531.2331.234,300
Feb 01, 201931.0631.1930.9930.9930.993,600
Jan 31, 201931.3331.6631.3331.4031.406,300
Jan 30, 201931.2531.5031.2431.5031.505,300
Jan 29, 201930.6531.0230.6230.6630.663,900
Jan 28, 201930.3630.4230.3630.4230.423,900
Jan 25, 201930.5130.5530.5130.5530.553,400
Jan 24, 201930.1830.1830.0030.0030.001,500
Jan 23, 201930.0630.0629.9029.9029.90400
Jan 22, 201929.6729.8129.5529.7029.706,100
Jan 18, 201929.9230.0729.9129.9629.964,200
Jan 17, 201929.5529.8729.5529.7029.706,500
Jan 16, 201929.3929.7429.3929.7129.714,200
Jan 15, 201929.2029.2329.0129.0129.016,300
Jan 14, 201929.2429.3528.8628.8928.8913,400
Jan 11, 201929.3629.3629.2229.3129.312,300
Jan 10, 201928.9829.2428.9829.2429.247,700
Jan 09, 201928.7329.0928.7329.0629.061,000
Jan 08, 201928.7028.9028.3828.4928.4911,200
Jan 07, 201928.2629.1628.2628.8728.8755,800
Jan 04, 201928.1928.3927.7328.2228.2220,200
Jan 03, 201927.8627.9227.5027.9227.928,400
Jan 02, 201927.4528.7427.4528.0028.0015,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...