S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Korea Fund Inc (KF)
Korea Fund Inc (KF) Historical

KF Korea Fund Inc

23.9878

0.00 (0.00%)

Pre Market

Last Updated: 06:00:00

Delayed by 15 minutes

KF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	23.9878	-0.35	-1.44%	24.22	24.22	23.8932	2,989
Jun 12 2024	24.3393	0.51	2.14%	24.40	24.6347	24.1719	7,560
Jun 11 2024	23.83	0.12	0.51%	23.66	23.86	23.21	15,244
Jun 10 2024	23.71	0.09	0.38%	23.71	23.85	23.66	1,603
Jun 07 2024	23.62	-0.25	-1.05%	23.70	23.74	23.45	4,559
Jun 06 2024	23.8705	0.17	0.72%	23.70	23.8705	23.6823	1,549
Jun 05 2024	23.70	0.22	0.94%	23.71	23.7505	23.70	936
Jun 04 2024	23.48	-0.12	-0.51%	23.41	23.55	23.3701	3,807
Jun 03 2024	23.5999	0.33	1.42%	23.67	23.67	23.51	1,866
May 31 2024	23.27	0.00	0.00%	23.26	23.27	23.15	18,201
May 30 2024	23.27	-0.29	-1.23%	23.51	23.51	23.27	3,922
May 29 2024	23.56	-0.52	-2.16%	23.74	23.78	23.50	12,257
May 28 2024	24.08	0.31	1.30%	23.87	24.1003	23.87	5,528
May 24 2024	23.77	0.16	0.68%	23.77	23.85	23.77	1,038
May 23 2024	23.61	-0.26	-1.09%	24.09	24.09	23.61	1,612
May 22 2024	23.87	-0.08	-0.32%	23.91	23.98	23.79	6,950
May 21 2024	23.9458	-0.02	-0.10%	23.85	24.20	23.85	14,386
May 20 2024	23.97	-0.05	-0.21%	23.94	24.06	23.94	5,508
May 17 2024	24.02	-0.30	-1.23%	24.15	24.30	23.9536	4,357
May 16 2024	24.32	-0.27	-1.10%	24.52	24.7562	24.32	2,660
May 15 2024	24.59	0.47	1.95%	24.36	24.6083	24.25	7,137
May 14 2024	24.1185	0.17	0.70%	23.95	24.1299	23.95	1,375
May 13 2024	23.9501	-0.16	-0.66%	24.12	24.30	23.95	901
May 10 2024	24.11	0.05	0.21%	23.96	24.11	23.96	977
May 09 2024	24.06	-0.27	-1.09%	24.23	24.26	24.06	2,541
May 08 2024	24.325	-0.10	-0.39%	24.30	24.325	24.30	486
May 07 2024	24.42	0.00	0.00%	24.45	24.4638	24.39	2,638
May 06 2024	24.42	0.23	0.95%	24.30	24.47	24.05	6,537
May 03 2024	24.19	0.28	1.17%	24.11	24.19	23.91	8,533
May 02 2024	23.91	0.46	1.96%	23.62	23.9388	23.575	4,164
May 01 2024	23.45	-0.16	-0.68%	23.73	23.73	23.4431	2,319
Apr 30 2024	23.61	-0.26	-1.09%	23.61	23.75	23.61	5,434
Apr 29 2024	23.87	0.13	0.55%	23.84	23.92	23.67	5,566
Apr 26 2024	23.74	0.31	1.32%	23.63	23.74	23.63	741
Apr 25 2024	23.43	-0.05	-0.21%	23.2578	23.86	23.2578	5,646
Apr 24 2024	23.48	0.01	0.04%	23.41	23.60	23.41	10,788
Apr 23 2024	23.47	0.13	0.56%	23.53	23.53	23.31	15,086
Apr 22 2024	23.34	0.35	1.52%	23.22	23.34	23.04	17,630
Apr 19 2024	22.99	-0.25	-1.08%	23.23	23.23	22.94	15,600
Apr 18 2024	23.24	0.26	1.13%	23.20	23.405	23.19	10,811
Apr 17 2024	22.98	-0.10	-0.42%	23.16	23.16	22.91	10,751
Apr 16 2024	23.0765	-0.32	-1.38%	23.0457	23.11	23.02	5,534
Apr 15 2024	23.40	-0.52	-2.17%	24.18	24.18	23.40	15,353
Apr 12 2024	23.92	-0.51	-2.09%	24.17	24.17	23.88	10,081
Apr 11 2024	24.43	0.40	1.66%	24.29	24.50	24.29	16,096
Apr 10 2024	24.03	-0.71	-2.87%	24.05	24.18	23.895	51,311
Apr 09 2024	24.74	-0.30	-1.20%	25.00	25.01	24.68	14,000
Apr 08 2024	25.04	0.11	0.44%	25.04	25.1499	25.0001	4,129
Apr 05 2024	24.93	-0.22	-0.87%	25.29	25.29	24.93	12,974
Apr 04 2024	25.15	0.15	0.60%	25.24	25.39	25.15	11,607
Apr 03 2024	25.00	-0.20	-0.80%	25.10	25.10	24.7309	17,845
Apr 02 2024	25.202	-0.08	-0.31%	25.29	25.30	25.202	23,318
Apr 01 2024	25.28	-0.15	-0.59%	25.50	25.50	25.155	11,410
Mar 28 2024	25.43	0.06	0.24%	25.49	25.49	25.41	3,517
Mar 27 2024	25.37	-0.03	-0.12%	25.56	25.56	25.3422	16,995
Mar 26 2024	25.40	0.15	0.59%	25.31	25.44	25.30	12,793
Mar 25 2024	25.25	-0.10	-0.39%	25.19	25.555	25.0051	13,647
Mar 22 2024	25.35	-0.06	-0.24%	25.42	25.42	25.35	13,302
Mar 21 2024	25.4099	0.61	2.48%	25.10	25.53	25.10	12,373
Mar 20 2024	24.795	0.33	1.33%	24.44	24.83	24.44	19,921
Mar 19 2024	24.47	-0.11	-0.43%	24.50	24.5199	24.29	13,518
Mar 18 2024	24.575	-0.04	-0.14%	24.75	24.8792	24.57	5,531

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions