Korea Fund Inc (KF)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 2.75229357798 | 20.71 | 21.45 | 20.71 | 16159 | 21.25684757 | CS |
| 4 | 0.26 | 1.23691722169 | 21.02 | 21.45 | 20.02 | 9038 | 20.89125638 | CS |
| 12 | 2.74 | 14.7788565264 | 18.54 | 22.32 | 18.435 | 11714 | 20.10747787 | CS |
| 26 | -1.85 | -7.99827064419 | 23.13 | 23.71 | 18.3501 | 16666 | 20.62944154 | CS |
| 52 | -3.91 | -15.5220325526 | 25.19 | 26.3 | 18.3501 | 14615 | 22.18116865 | CS |
| 156 | -9 | -29.7225891678 | 30.28 | 31.11 | 18.3 | 12373 | 22.72879127 | CS |
| 260 | 2.4 | 12.7118644068 | 18.88 | 46.88 | 18.3 | 9947 | 26.07026126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 21.28 | 0.15 | 0.71 | 21.35 | 21.48 | 21.2688 | 16493 |
| 1742596800 | 21.13 | -0.16 | -0.74 | 21.35 | 21.35 | 20.905 | 18042 |
| 1742510400 | 21.2873 | 0.05 | 0.22 | 21.23 | 21.32 | 21.1264 | 9941 |
| 1742424000 | 21.24 | -0.08 | -0.38 | 21.25 | 21.36 | 20.9 | 6972 |
| 1742337600 | 21.32 | 0.15 | 0.71 | 20.96 | 21.45 | 20.8572 | 40551 |
| 1742251200 | 21.1703 | 0.61 | 2.97 | 20.71 | 21.2035 | 20.71 | 5287 |
| 1741992000 | 20.56 | 0.19 | 0.93 | 20.49 | 20.6572 | 20.24 | 6943 |
| 1741905600 | 20.37 | -0.08 | -0.37 | 20.46 | 20.4892 | 20.2602 | 4229 |
| 1741819200 | 20.445 | 0.27 | 1.33 | 20.53 | 20.72 | 20.4192 | 2674 |
| 1741732800 | 20.1772 | -0.05 | -0.26 | 20.24 | 20.24 | 20.02 | 1255 |
| 1741646400 | 20.23 | -0.38 | -1.84 | 20.35 | 20.465 | 20.23 | 7441 |
| 1741390800 | 20.6088 | 0.18 | 0.88 | 20.81 | 20.8164 | 20.5976 | 5197 |
| 1741304400 | 20.43 | -0.32 | -1.54 | 20.55 | 20.55 | 20.39 | 9837 |
| 1741218000 | 20.7499 | 0.42 | 2.07 | 20.33 | 20.7499 | 20.33 | 4412 |
| 1741131600 | 20.33 | -0.02 | -0.10 | 20.3075 | 20.3613 | 20.1812 | 14766 |
| 1741045200 | 20.3501 | -0.04 | -0.21 | 20.37 | 20.72 | 20.35 | 8521 |
| 1740786000 | 20.3936 | -0.37 | -1.76 | 20.49 | 20.49 | 20.27 | 6428 |
| 1740699600 | 20.76 | -0.54 | -2.54 | 21.11 | 21.19 | 20.6 | 4248 |
| 1740613200 | 21.3 | 0.19 | 0.90 | 21.12 | 21.33 | 21.12 | 1113 |
| 1740526800 | 21.11 | 0.01 | 0.05 | 21.29 | 21.44 | 21.02 | 2471 |
| 1740440400 | 21.1 | -0.11 | -0.52 | 21.02 | 21.31 | 21.02 | 20435 |
| 1740181200 | 21.21 | -0.24 | -1.12 | 21.33 | 22.32 | 21.1801 | 11421 |
| 1740094800 | 21.45 | 0.09 | 0.42 | 22.32 | 22.32 | 21.12 | 8503 |
| 1740008400 | 21.3604 | 0.33 | 1.57 | 21.43 | 21.43 | 21.21 | 2359 |
| 1739922000 | 21.03 | 0.19 | 0.91 | 20.94 | 21.3887 | 20.94 | 12132 |
| 1739576400 | 20.84 | 0.05 | 0.24 | 20.91 | 20.9499 | 20.84 | 4847 |
| 1739490000 | 20.79 | 0.48 | 2.36 | 20.29 | 20.7929 | 20.29 | 8595 |
| 1739403600 | 20.31 | 0.02 | 0.10 | 20.21 | 20.32 | 20.1615 | 2910 |
| 1739317200 | 20.29 | 0.15 | 0.74 | 20.48 | 20.48 | 20.135 | 28899 |
| 1739230800 | 20.14 | 0.28 | 1.41 | 19.91 | 20.1899 | 19.91 | 8047 |
| 1738971600 | 19.86 | -0.24 | -1.19 | 19.8701 | 20.05 | 19.86 | 11374 |
| 1738885200 | 20.1 | 0.27 | 1.36 | 20.1 | 20.17 | 19.9 | 5619 |
| 1738798800 | 19.83 | 0.08 | 0.41 | 19.76 | 19.884 | 19.72 | 7441 |
| 1738712400 | 19.7481 | 0.29 | 1.51 | 19.56 | 19.7481 | 19.56 | 7257 |
| 1738626000 | 19.455 | -0.18 | -0.89 | 19.27 | 19.55 | 19.22 | 2375 |
| 1738366800 | 19.63 | -0.26 | -1.31 | 19.87 | 19.87 | 19.6203 | 18275 |
| 1738280400 | 19.89 | 0.15 | 0.75 | 19.79 | 20.05 | 19.79 | 1395 |
| 1738194000 | 19.7418 | 0.03 | 0.17 | 19.79 | 20.0565 | 19.72 | 4079 |
| 1738107600 | 19.7079 | -0.02 | -0.11 | 19.79 | 20.165 | 19.7079 | 7953 |
| 1738021200 | 19.73 | -0.42 | -2.08 | 19.97 | 19.97 | 19.719 | 9181 |
| 1737762000 | 20.15 | 0.08 | 0.40 | 20.02 | 20.1787 | 19.21 | 7219 |
| 1737675600 | 20.07 | 0 | 0.00 | 20.07 | 20.07 | 20.07 | 0 |
| 1737589200 | 20.07 | 0.21 | 1.06 | 20.01 | 20.13 | 20.01 | 12804 |
| 1737502800 | 19.86 | 0.08 | 0.40 | 19.87 | 19.94 | 19.8 | 41705 |
| 1737157200 | 19.78 | 0 | 0.00 | 19.81 | 19.95 | 19.78 | 7627 |
| 1737070800 | 19.78 | -0.02 | -0.10 | 20.09 | 20.13 | 19.78 | 3843 |
| 1736984400 | 19.8 | 0.06 | 0.30 | 19.97 | 19.97 | 19.74 | 17053 |
| 1736898000 | 19.74 | 0.25 | 1.28 | 19.65 | 19.95 | 19.48 | 70449 |
| 1736811600 | 19.49 | -0.1 | -0.51 | 19.54 | 19.54 | 19.49 | 9491 |
| 1736552400 | 19.59 | -0.24 | -1.21 | 19.62 | 19.655 | 19.56 | 3646 |
| 1736379600 | 19.83 | 0.25 | 1.28 | 19.58 | 19.91 | 19.58 | 5903 |
| 1736293200 | 19.58 | -0.03 | -0.15 | 19.6772 | 19.77 | 19.53 | 43575 |
| 1736206800 | 19.61 | 0.53 | 2.78 | 19.5 | 20.13 | 19.5 | 25235 |
| 1735947600 | 19.08 | 0.59 | 3.19 | 19.04 | 19.16 | 18.9428 | 9875 |
| 1735861200 | 18.49 | 0.05 | 0.25 | 19.225 | 19.225 | 18.488 | 5401 |
| 1735688400 | 18.443 | -0.09 | -0.47 | 18.64 | 18.64 | 18.435 | 17532 |
| 1735602000 | 18.53 | -0.2 | -1.07 | 18.54 | 18.6 | 18.5 | 19501 |
| 1735342800 | 18.73 | -0.58 | -3.00 | 18.84 | 18.84 | 18.3501 | 36921 |
| 1735256400 | 19.31 | -0.24 | -1.23 | 19.18 | 19.6 | 19.18 | 13484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
