Date	Open	High	Low	Close	Volume	Change (%)
Apr 08, 2026	50.42	50.80	49.02	50.44	37,227	+4.58(+9.99%)
Apr 07, 2026	45.46	46.09	44.21	45.86	12,777	+0.48(+1.06%)
Apr 06, 2026	45.11	45.91	45.11	45.38	9,153	+0.78(+1.75%)
Apr 02, 2026	43.85	44.84	43.00	44.60	18,140	-1.23(-2.67%)
Apr 01, 2026	45.03	46.60	45.03	45.83	22,621	+0.93(+2.06%)
Mar 31, 2026	42.54	45.31	42.24	44.90	26,155	+2.24(+5.25%)
Mar 30, 2026	44.94	44.94	42.49	42.66	20,816	-2.00(-4.48%)
Mar 27, 2026	44.81	45.63	44.29	44.66	21,789	-0.49(-1.09%)
Mar 26, 2026	46.40	46.40	45.05	45.15	18,897	-2.51(-5.27%)
Mar 25, 2026	48.53	48.56	47.06	47.66	12,022	+0.29(+0.61%)
Mar 24, 2026	47.14	48.08	46.80	47.37	14,369	-1.63(-3.33%)
Mar 23, 2026	47.87	49.77	47.40	49.00	20,106	+2.43(+5.22%)
Mar 20, 2026	48.64	48.64	46.17	46.57	26,297	-2.63(-5.35%)
Mar 19, 2026	47.01	49.38	46.75	49.20	17,528	+0.14(+0.29%)
Mar 18, 2026	49.69	50.05	49.00	49.06	49,746	-0.04(-0.08%)
Mar 17, 2026	48.75	49.86	48.75	49.10	30,219	+0.57(+1.17%)
Mar 16, 2026	46.93	49.28	46.93	48.53	26,912	+3.15(+6.94%)
Mar 13, 2026	46.14	47.68	45.18	45.38	25,786	-0.26(-0.57%)
Mar 12, 2026	48.07	48.07	45.64	45.64	28,746	-3.34(-6.82%)
Mar 11, 2026	49.11	49.87	48.35	48.98	29,247	+0.13(+0.27%)
Mar 10, 2026	49.32	51.25	48.85	48.85	22,122	-0.66(-1.33%)
Mar 09, 2026	47.30	49.88	45.84	49.51	34,992	+1.22(+2.53%)
Mar 06, 2026	47.21	49.06	46.92	48.29	19,894	+0.82(+1.73%)
Mar 05, 2026	50.17	50.41	47.13	47.47	79,352	-2.86(-5.68%)
Mar 04, 2026	48.49	51.92	47.00	50.33	81,106	+0.87(+1.76%)
Mar 03, 2026	50.28	50.45	46.78	49.46	49,379	-5.41(-9.86%)
Mar 02, 2026	55.68	55.68	53.07	54.87	42,161	-2.31(-4.04%)
Feb 27, 2026	56.99	57.18	55.91	57.18	19,999	-0.02(-0.03%)
Feb 26, 2026	58.58	58.59	55.71	57.20	33,830	+1.13(+2.02%)
Feb 25, 2026	55.48	56.29	55.00	56.07	27,336	+2.09(+3.87%)
Feb 24, 2026	53.31	54.65	53.10	53.98	15,685	+2.30(+4.45%)
Feb 23, 2026	51.87	52.17	51.40	51.68	26,604	-0.26(-0.50%)
Feb 20, 2026	50.01	52.26	50.01	51.94	37,012	+2.17(+4.36%)
Feb 19, 2026	49.50	50.23	49.34	49.77	29,494	+0.55(+1.12%)
Feb 18, 2026	48.82	49.67	48.82	49.22	30,401	+0.57(+1.17%)
Feb 17, 2026	49.83	49.83	48.65	48.65	7,831	-1.35(-2.70%)
Feb 13, 2026	49.60	50.00	48.40	50.00	34,489	+1.16(+2.36%)
Feb 12, 2026	49.47	49.89	48.30	48.84	17,803	+0.26(+0.54%)
Feb 11, 2026	48.04	48.68	47.30	48.59	29,791	+1.33(+2.80%)
Feb 10, 2026	47.69	47.69	47.04	47.26	10,255	-0.57(-1.19%)
Feb 09, 2026	47.01	47.84	47.01	47.83	7,473	+0.24(+0.50%)
Feb 06, 2026	46.99	48.03	46.80	47.59	5,930	+1.35(+2.92%)
Feb 05, 2026	45.21	46.61	45.21	46.24	9,287	+0.29(+0.63%)
Feb 04, 2026	47.69	47.69	45.43	45.95	26,709	-0.68(-1.46%)
Feb 03, 2026	46.75	48.30	46.46	46.63	9,822	+1.13(+2.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

The Korea Fund, Inc. (NY:KF)

Historical Prices

Information