Korea Fund Inc (KF)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -4.57703310176 | 24.47 | 24.56 | 23.29 | 32526 | 23.9655427 | CS |
| 4 | -0.9 | -3.71134020619 | 24.25 | 25.7599 | 23.29 | 17353 | 24.5171331 | CS |
| 12 | -0.73 | -3.03156146179 | 24.08 | 26.3 | 22.09 | 12902 | 24.61483817 | CS |
| 26 | -1.3 | -5.2738336714 | 24.65 | 26.3 | 22.09 | 11264 | 24.45594878 | CS |
| 52 | 1.4 | 6.37813211845 | 21.95 | 26.3 | 18.3 | 13099 | 23.09861771 | CS |
| 156 | -19.25 | -45.1877934272 | 42.6 | 44.27 | 18.3 | 10315 | 24.81063899 | CS |
| 260 | -3.75 | -13.8376383764 | 27.1 | 46.88 | 17.2 | 8708 | 27.14894888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726008000 | 23.57 | -0.22 | -0.92 | 23.73 | 23.73 | 23.53 | 3654 |
| 1725921600 | 23.79 | 0.3 | 1.28 | 23.62 | 23.95 | 23.62 | 27086 |
| 1725662400 | 23.49 | -0.81 | -3.33 | 24.28 | 24.28 | 23.43 | 48031 |
| 1725576000 | 24.3 | -0.2 | -0.82 | 24.42 | 24.42 | 24.14 | 78891 |
| 1725489600 | 24.5 | -0.04 | -0.16 | 24.47 | 24.56 | 24.37 | 4968 |
| 1725403200 | 24.54 | -0.72 | -2.85 | 24.99 | 25.0134 | 24.5 | 40782 |
| 1725057600 | 25.26 | 0.11 | 0.44 | 25.13 | 25.26 | 25.13 | 15125 |
| 1724971200 | 25.15 | -0.16 | -0.63 | 25.32 | 25.35 | 25.0901 | 20278 |
| 1724884800 | 25.31 | -0.11 | -0.43 | 25.31 | 25.7599 | 25.284 | 10285 |
| 1724798400 | 25.42 | 0.03 | 0.12 | 25.31 | 25.69 | 25.3 | 5914 |
| 1724712000 | 25.39 | -0.26 | -1.01 | 25.5 | 25.56 | 25.331 | 11863 |
| 1724452800 | 25.65 | 0.45 | 1.79 | 25.51 | 25.71 | 25.42 | 10395 |
| 1724366400 | 25.2 | -0.2 | -0.79 | 25.45 | 25.45 | 25.08 | 14248 |
| 1724280000 | 25.4 | 0.01 | 0.05 | 25.45 | 25.45 | 25.36 | 5148 |
| 1724193600 | 25.3882 | -0.01 | -0.05 | 25.2972 | 25.399 | 25.2801 | 3821 |
| 1724107200 | 25.4 | 0.62 | 2.50 | 24.87 | 25.41 | 24.6202 | 13353 |
| 1723848000 | 24.78 | 0.39 | 1.60 | 24.44 | 24.8 | 24.44 | 5252 |
| 1723761600 | 24.39 | 0.13 | 0.54 | 24.51 | 24.575 | 24.25 | 7947 |
| 1723675200 | 24.26 | 0.07 | 0.27 | 24.25 | 24.29 | 24.25 | 2659 |
| 1723588800 | 24.195 | 0.12 | 0.51 | 24.23 | 24.265 | 23.87 | 14429 |
| 1723502400 | 24.0717 | 0.06 | 0.26 | 24.09 | 24.14 | 24.0023 | 2948 |
| 1723243200 | 24.01 | 0.36 | 1.52 | 23.75 | 24.33 | 23.6601 | 10707 |
| 1723156800 | 23.65 | 0.43 | 1.85 | 23.39 | 23.65 | 23.2982 | 11386 |
| 1723070400 | 23.22 | 0.26 | 1.13 | 23.75 | 23.75 | 23 | 16408 |
| 1722984000 | 22.96 | 0.02 | 0.09 | 22.66 | 22.9659 | 22.66 | 12558 |
| 1722897600 | 22.94 | -1.33 | -5.48 | 22.98 | 23.14 | 22.09 | 29280 |
| 1722638400 | 24.27 | -0.43 | -1.74 | 24.29 | 24.34 | 24.13 | 9854 |
| 1722552000 | 24.7 | -0.42 | -1.67 | 24.99 | 25.21 | 24.694 | 2172 |
| 1722465600 | 25.119 | 0.71 | 2.90 | 24.97 | 25.1999 | 24.97 | 5117 |
| 1722379200 | 24.4099 | -0.06 | -0.25 | 24.44 | 24.44 | 24.37 | 916 |
| 1722292800 | 24.47 | -0.13 | -0.53 | 24.61 | 24.62 | 24.47 | 4021 |
| 1722033600 | 24.6 | 0.28 | 1.13 | 24.49 | 24.635 | 24.49 | 2721 |
| 1721947200 | 24.325 | -0.05 | -0.18 | 24.56 | 24.56 | 24.22 | 1086 |
| 1721860800 | 24.37 | -0.39 | -1.58 | 24.71 | 24.7837 | 24.37 | 2246 |
| 1721774400 | 24.76 | -0.2 | -0.80 | 24.8 | 24.837 | 24.7247 | 7474 |
| 1721688000 | 24.96 | -0.04 | -0.16 | 25.03 | 25.03 | 24.96 | 752 |
| 1721428800 | 25 | -0.02 | -0.08 | 24.99 | 25.1 | 24.88 | 1634 |
| 1721342400 | 25.02 | -0.46 | -1.81 | 25.54 | 25.54 | 25.02 | 5769 |
| 1721256000 | 25.48 | -0.31 | -1.20 | 25.65 | 25.65 | 25.42 | 5956 |
| 1721169600 | 25.79 | 0.21 | 0.82 | 25.62 | 25.79 | 25.62 | 2650 |
| 1721083200 | 25.58 | -0.4 | -1.54 | 25.69 | 25.78 | 25.58 | 8036 |
| 1720824000 | 25.98 | -0.12 | -0.46 | 26.02 | 26.16 | 25.96 | 19101 |
| 1720737600 | 26.1 | 0.17 | 0.66 | 26.04 | 26.3 | 26 | 11507 |
| 1720651200 | 25.93 | 0.15 | 0.58 | 25.73 | 25.98 | 25.73 | 17408 |
| 1720564800 | 25.78 | -0.11 | -0.42 | 25.82 | 25.895 | 25.26 | 26567 |
| 1720478400 | 25.89 | 0.12 | 0.47 | 25.89 | 25.94 | 25.77 | 15761 |
| 1720219200 | 25.77 | 0.35 | 1.38 | 25.55 | 25.85 | 25.55 | 7589 |
| 1720040640 | 25.42 | 0.38 | 1.52 | 25.04 | 25.46 | 25.04 | 21086 |
| 1719960000 | 25.04 | 0.79 | 3.26 | 24.71 | 25.04 | 24.42 | 61527 |
| 1719873600 | 24.25 | 0.23 | 0.97 | 24.24 | 24.71 | 24.0901 | 7466 |
| 1719614400 | 24.0179 | 0 | 0.00 | 24.0179 | 24.0179 | 24.0179 | 0 |
| 1719528000 | 24.0179 | 0.02 | 0.07 | 24.13 | 24.135 | 23.95 | 14825 |
| 1719441600 | 24 | 0.21 | 0.88 | 24.01 | 24.04 | 23.9 | 3350 |
| 1719355200 | 23.79 | -0.08 | -0.34 | 23.899 | 23.9046 | 23.6933 | 3735 |
| 1719268800 | 23.87 | 0.15 | 0.63 | 23.72 | 23.98 | 23.72 | 5058 |
| 1719009600 | 23.72 | -0.21 | -0.89 | 23.61 | 23.86 | 23.58 | 14394 |
| 1718923200 | 23.932 | -0.02 | -0.08 | 24.08 | 24.08 | 23.91 | 5329 |
| 1718750400 | 23.95 | -0.01 | -0.03 | 23.93 | 24.095 | 23.9 | 12995 |
| 1718664000 | 23.9574 | 0.28 | 1.17 | 23.68 | 24.21 | 23.6 | 1982 |
| 1718404800 | 23.68 | -0.31 | -1.28 | 23.91 | 23.94 | 23.61 | 14272 |
| 1718318400 | 23.9878 | -0.35 | -1.44 | 24.22 | 24.22 | 23.8932 | 2989 |
| 1718232000 | 24.3393 | 0.51 | 2.14 | 24.24 | 24.6347 | 24.1719 | 9149 |
| 1718145600 | 23.83 | 0.12 | 0.51 | 23.66 | 23.86 | 23.21 | 15244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
