Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Korea Fund, Inc. (NY: KF )

23.27 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.08 10.30 10.03 10.16 87,214 +0.37(+3.77%)
Mar 30, 2009 9.869 9.869 9.695 9.789 165,363 -0.75(-7.13%)
Mar 26, 2009 10.43 10.62 10.19 10.54 198,207 +0.38(+3.77%)
Mar 25, 2009 10.05 10.19 9.940 10.16 226,167 +0.21(+2.10%)
Mar 24, 2009 10.11 10.11 9.775 9.949 224,724 -0.38(-3.70%)
Mar 23, 2009 9.895 10.33 9.842 10.33 249,981 +0.90(+9.57%)
Mar 20, 2009 9.473 9.615 9.277 9.429 67,236 -0.04(-0.47%)
Mar 19, 2009 9.517 9.664 9.300 9.473 151,503 -0.21(-2.16%)
Mar 18, 2009 9.219 9.682 9.135 9.682 162,964 +0.50(+5.47%)
Mar 17, 2009 9.059 9.179 9.006 9.179 68,813 +0.37(+4.24%)
Mar 16, 2009 8.726 8.886 8.672 8.806 182,000 +0.33(+3.94%)
Mar 13, 2009 8.597 8.597 8.450 8.472 0 -0.04(-0.47%)
Mar 12, 2009 8.232 8.619 8.174 8.512 137,531 +0.28(+3.46%)
Mar 11, 2009 8.259 8.432 8.188 8.228 207,624 +0.19(+2.38%)
Mar 10, 2009 7.876 8.143 7.876 8.036 136,630 +0.51(+6.73%)
Mar 09, 2009 7.779 7.779 7.392 7.529 86,679 -0.17(-2.25%)
Mar 06, 2009 7.921 8.050 7.663 7.703 0 +0.00(+0.04%)
Mar 05, 2009 7.916 7.930 7.676 7.700 42,829 -0.43(-5.24%)
Mar 04, 2009 7.912 8.152 7.903 8.125 245,635 +0.78(+10.66%)
Mar 02, 2009 7.627 7.627 7.312 7.343 127,067 -0.56(-7.14%)
Feb 27, 2009 7.921 8.072 7.876 7.907 0 -0.10(-1.22%)
Feb 26, 2009 8.170 8.228 7.992 8.005 122,003 -0.13(-1.64%)
Feb 25, 2009 8.179 8.201 7.956 8.139 134,392 -0.16(-1.88%)
Feb 24, 2009 8.005 8.348 7.948 8.294 212,395 +0.20(+2.42%)
Feb 23, 2009 8.268 8.526 8.068 8.099 293,071 +0.00(+0.05%)
Feb 20, 2009 8.223 8.251 7.916 8.094 335,676 -0.49(-5.70%)
Feb 19, 2009 8.695 8.931 8.526 8.584 302,675 -0.24(-2.72%)
Feb 18, 2009 8.761 8.850 8.677 8.824 386,328 -0.03(-0.30%)
Feb 17, 2009 9.420 9.420 8.708 8.850 244,295 -0.89(-9.09%)
Feb 13, 2009 9.709 9.784 9.655 9.735 156,212 -0.04(-0.45%)
Feb 12, 2009 9.442 9.780 9.442 9.780 175,819 -0.15(-1.52%)
Feb 11, 2009 9.895 10.02 9.722 9.931 168,934 +0.06(+0.59%)
Feb 10, 2009 9.984 9.984 9.820 9.873 497,721 -0.22(-2.20%)
Feb 09, 2009 10.18 10.18 9.878 10.10 235,222 -0.49(-4.62%)
Feb 06, 2009 9.953 10.59 9.953 10.58 156,131 +0.33(+3.25%)
Feb 05, 2009 10.00 10.26 9.855 10.25 146,161 +0.02(+0.22%)
Feb 04, 2009 10.01 10.27 10.01 10.23 313,560 +0.44(+4.55%)
Feb 03, 2009 9.540 9.847 9.540 9.784 181,249 +0.22(+2.33%)
Feb 02, 2009 9.718 9.718 9.331 9.562 177,031 -0.32(-3.28%)
Jan 30, 2009 10.00 10.14 9.718 9.887 0 +0.10(+1.05%)
Jan 29, 2009 10.22 10.22 9.575 9.784 97,434 -0.56(-5.38%)
Jan 28, 2009 10.12 10.39 10.12 10.34 83,291 +0.69(+7.14%)
Jan 27, 2009 10.12 10.12 9.651 9.651 31,942 -0.13(-1.32%)
Jan 26, 2009 9.673 10.45 9.673 9.780 50,348 -0.16(-1.61%)
Jan 23, 2009 10.23 10.23 9.838 9.940 43,150 -0.67(-6.29%)
Jan 22, 2009 10.99 10.99 10.42 10.61 80,264 -0.39(-3.56%)
Jan 21, 2009 11.05 11.05 10.68 11.00 39,303 -0.05(-0.48%)
Jan 20, 2009 11.94 11.94 11.05 11.05 50,463 -1.19(-9.70%)
Jan 16, 2009 12.39 12.39 12.02 12.24 57,242 -0.17(-1.36%)
Jan 15, 2009 12.54 12.54 12.01 12.41 32,783 -0.53(-4.12%)
Jan 14, 2009 13.45 13.45 12.92 12.94 43,497 -0.57(-4.21%)
Jan 13, 2009 13.56 13.56 13.41 13.51 17,623 -0.05(-0.39%)
Jan 12, 2009 14.16 14.39 13.51 13.56 38,150 -0.70(-4.93%)
Jan 09, 2009 14.28 14.69 14.27 14.27 44,248 -0.41(-2.79%)
Jan 08, 2009 14.39 14.79 14.39 14.68 34,770 -0.09(-0.60%)
Jan 07, 2009 15.32 15.54 14.69 14.77 48,605 -0.41(-2.72%)
Jan 06, 2009 15.50 15.56 15.13 15.18 45,694 -0.13(-0.87%)
Jan 05, 2009 15.83 15.83 15.30 15.31 78,675 -0.56(-3.56%)
Jan 02, 2009 15.32 16.06 15.32 15.88 0 +0.57(+3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.