Korea Fund, Inc. (The) New Common Stock (KF)

68.82
+0.00 (0.00%)
NYSE · Last Trade: Oct 5th, 9:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Korea Fund, Inc. (The) New Common Stock (KF)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202668.8969.4268.5068.828,23068.82
10/01/202665.9467.0465.6166.6617,50866.66
9/30/202666.7966.7965.6665.666,57865.66
9/29/202666.2167.0965.4266.5723,93266.57
9/28/202666.4666.5564.7865.8228,73465.82
9/25/202667.1567.3365.4867.1127,23667.11
9/24/202666.8767.1065.4165.6922,60965.69
9/23/202667.5467.5466.0866.2825,19666.28
9/22/202666.5168.9866.5168.4237,83968.42
9/21/202667.0067.7366.6167.3320,21267.33
9/18/202664.6465.7863.8564.9534,13864.95
9/17/202665.0565.8664.8765.3429,49465.34
9/16/202664.9564.9561.7162.9730,46362.97
9/15/202664.0265.4262.5762.5732,07662.57
9/14/202664.8064.8062.6463.7135,82563.71
9/11/202667.5568.4167.3267.9817,81667.98
9/10/202666.9167.4965.4065.7117,26965.71
9/09/202667.8969.3667.5068.2920,77168.29
9/08/202667.9269.3967.3367.3320,75067.33
9/04/202665.1467.3265.1467.1840,78467.18
9/03/202664.8265.5663.0764.6636,61864.66
9/02/202663.2164.6563.2164.6317,57664.63
9/01/202664.0564.0562.5663.3825,83663.38
8/31/202664.1265.6764.0764.4323,08064.43
8/28/202665.4966.0663.8864.2324,06064.23
8/27/202664.8166.0563.9964.8750,86364.87
8/26/202664.5765.4563.4763.7326,37763.73
8/25/202664.4565.1462.7864.4146,09364.41
8/24/202663.1163.1861.5162.3944,42262.39
8/21/202665.3465.3563.4764.0920,20564.09
8/20/202663.2764.4363.0563.8928,12263.89
8/19/202663.2063.5961.6562.5033,75262.50
8/18/202663.6063.6060.5161.0034,61561.00
8/17/202665.8867.8665.7566.4520,66766.45
8/14/202664.8665.9564.0664.1713,32264.17
8/13/202663.2964.8462.9463.8537,23463.85
8/12/202662.9363.4262.4262.8223,91762.82
8/11/202659.3460.7459.3460.0114,21960.01
8/10/202658.2559.0157.9558.4032,03258.40
8/07/202659.7860.0257.8359.2131,34359.21
8/06/202658.0759.9258.0758.7628,13458.76
8/05/202660.9962.0960.0360.4721,37760.47
8/04/202658.6561.6658.6560.7235,83160.72
8/03/202655.0057.1454.5556.7628,53456.76
7/31/202658.7958.7955.4955.5422,03255.54
7/30/202653.0556.9953.0556.9435,27156.94
7/29/202653.1653.7550.4551.88100,32551.88
7/28/202654.0055.0053.9954.2530,12854.25
7/27/202660.5060.5056.5457.4514,54057.45
7/24/202661.8062.0059.0459.4427,99759.44
7/23/202661.7464.5061.7062.6045,87962.60
7/22/202662.4763.4262.3162.316,12862.31
7/21/202663.0864.5063.0263.7311,69163.73
7/20/202661.9962.0060.8861.018,04161.01
7/17/202656.8261.1256.1260.4924,59760.49
7/16/202660.7861.2359.6559.7617,92059.76
7/15/202665.3965.3961.8062.9116,27262.91
7/14/202664.7666.8964.5565.0541,73865.05
7/13/202664.1664.5663.0163.2512,79863.25
7/10/202668.6868.9467.7268.0224,39168.02
7/09/202668.5169.7268.2968.8711,11168.87
7/08/202666.6469.0366.3768.3910,70668.39
7/07/202669.3969.9667.2368.0018,50768.00
7/06/202670.9572.3970.2671.6223,33671.62