Get the Stockscreener App
20.09
2.92%
0.57
After Hours:
20.09
Korea Fund Inc Stock (KF) Price History
The historical daily chart and data for Korea Fund Inc stock (KF), show that the latest closing stock price as of December 11, 2024, is $20.09.
- Korea Fund Inc all-time high stock price is $46.88, occurred on June 29, 2021.
- The lowest Korea Fund Inc stock price recorded was $17.20 on March 23, 2020. Since then, Korea Fund Inc's stock price has risen over 16.80% to $20.09 now.
- The 52-week high stock price for KF is $26.30, representing a 30.91% increase from the current share price, occurred on July 11, 2024.
- The 52-week low stock price for KF is $18.79, indicating a -6.47% decrease from the current share price, occurred on December 03, 2024.
- The closing price of Korea Fund Inc (KF) stock in the beginning of 2023 was $34.49. The stock closed the year at $20.83, a loss of over -39.61% for the year.
The table below shows more information about KF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 11, 2024 | $20.11 | $19.75 | $0.36 | 17,920.0 | +2.92% |
| Dec 10, 2024 | $19.78 | $19.44 | $0.3427 | 35,036.0 | -0.31% |
| Dec 09, 2024 | $19.64 | $19.11 | $0.53 | 32,574.0 | -1.31% |
| Dec 06, 2024 | $19.95 | $19.79 | $0.1587 | 24,736.0 | -0.75% |
| Dec 05, 2024 | $20.03 | $19.84 | $0.192 | 73,615.0 | +0.55% |
| Dec 04, 2024 | $19.92 | $19.60 | $0.32 | 25,610.0 | +1.17% |
| Dec 03, 2024 | $19.74 | $18.79 | $0.95 | 125,337.0 | -2.48% |
| Dec 02, 2024 | $20.21 | $20.03 | $0.18 | 13,795.0 | -1.56% |
| Nov 29, 2024 | $20.48 | $20.14 | $0.335 | 18,341.0 | -1.11% |
| Nov 27, 2024 | $20.72 | $20.56 | $0.1564 | 11,670.0 | +0.34% |
| Nov 26, 2024 | $20.86 | $20.61 | $0.25 | 15,717.0 | +0.19% |
| Nov 25, 2024 | $20.66 | $20.46 | $0.1975 | 24,863.0 | +2.18% |
| Nov 22, 2024 | $20.15 | $19.97 | $0.1789 | 18,204.0 | +0.50% |
| Nov 21, 2024 | $20.10 | $19.99 | $0.11 | 37,789.0 | +0.35% |
| Nov 20, 2024 | $20.27 | $19.95 | $0.32 | 13,245.0 | -0.20% |
| Nov 19, 2024 | $20.05 | $19.89 | $0.16 | 27,070.0 | +0.40% |
| Nov 18, 2024 | $20.25 | $19.90 | $0.35 | 90,777.0 | +0.86% |
| Nov 15, 2024 | $19.90 | $19.74 | $0.16 | 5,843.0 | +0.25% |
| Nov 14, 2024 | $19.85 | $19.71 | $0.1351 | 3,878.0 | -0.25% |
| Nov 13, 2024 | $20.29 | $19.72 | $0.5688 | 15,626.0 | -1.35% |
| Nov 12, 2024 | $20.50 | $20.01 | $0.49 | 20,475.0 | -3.05% |
Korea Fund Inc Stock (KF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Korea Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Korea Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Korea Fund Inc Stock (KF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.21 | $18.79 | $1.42 | 366,543.0 | -1.86% |
| Nov, 2024 | $22.00 | $19.71 | $2.29 | 524,769.0 | -4.03% |
| Oct, 2024 | $22.99 | $21.22 | $1.77 | 208,785.0 | -6.24% |
| Sep, 2024 | $25.01 | $22.65 | $2.36 | 723,610.0 | -9.94% |
| Aug, 2024 | $25.76 | $22.09 | $3.67 | 236,030.0 | +0.56% |
| Jul, 2024 | $26.30 | $24.09 | $2.21 | 235,680.0 | +4.10% |
| Jun, 2024 | $24.63 | $23.21 | $1.42 | 125,584.0 | +3.70% |
| May, 2024 | $24.76 | $23.15 | $1.61 | 116,772.0 | -1.44% |
| Apr, 2024 | $25.50 | $22.91 | $2.59 | 299,226.0 | -7.16% |
| Mar, 2024 | $25.55 | $23.98 | $1.58 | 464,697.0 | +6.31% |
| Feb, 2024 | $23.98 | $21.89 | $2.09 | 398,071.0 | +10.79% |
| Jan, 2024 | $23.27 | $20.66 | $2.61 | 244,282.0 | -7.74% |
Korea Fund Inc Stock (KF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.84 | $21.56 | $2.28 | 233,515.0 | +6.12% |
| Nov, 2023 | $22.25 | $18.71 | $3.54 | 294,092.0 | +18.74% |
| Oct, 2023 | $20.98 | $18.30 | $2.68 | 344,539.0 | -11.70% |
| Sep, 2023 | $22.40 | $20.62 | $1.78 | 125,081.0 | -4.23% |
| Aug, 2023 | $24.29 | $21.36 | $2.93 | 175,541.0 | -8.88% |
| Jul, 2023 | $24.32 | $22.09 | $2.23 | 125,273.0 | +4.15% |
| Jun, 2023 | $24.88 | $22.31 | $2.57 | 215,376.0 | +3.77% |
| May, 2023 | $22.51 | $20.80 | $1.72 | 90,263.0 | +4.30% |
| Apr, 2023 | $22.67 | $20.67 | $2.00 | 259,784.0 | -2.68% |
| Mar, 2023 | $22.72 | $21.01 | $1.71 | 225,044.0 | +0.63% |
| Feb, 2023 | $24.90 | $21.80 | $3.10 | 175,574.0 | -9.46% |
| Jan, 2023 | $24.66 | $20.45 | $4.21 | 302,699.0 | +15.75% |
Korea Fund Inc Stock (KF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.16 | $20.72 | $4.44 | 364,830.0 | -16.65% |
| Nov, 2022 | $24.99 | $20.81 | $4.18 | 244,977.0 | +22.20% |
| Oct, 2022 | $20.64 | $19.21 | $1.43 | 355,181.0 | +6.45% |
| Sep, 2022 | $24.33 | $19.19 | $5.14 | 295,048.0 | -21.46% |
| Aug, 2022 | $26.40 | $24.16 | $2.24 | 127,801.0 | -3.97% |
| Jul, 2022 | $26.23 | $23.47 | $2.77 | 61,363.0 | +4.61% |
| Jun, 2022 | $29.16 | $24.01 | $5.15 | 106,096.0 | -15.64% |
| May, 2022 | $30.00 | $26.33 | $3.67 | 150,284.0 | -3.32% |
| Apr, 2022 | $30.57 | $29.11 | $1.46 | 243,335.0 | -0.83% |
| Mar, 2022 | $31.52 | $28.53 | $2.99 | 135,061.0 | -4.05% |
| Feb, 2022 | $32.36 | $29.61 | $2.75 | 64,652.0 | -0.58% |
| Jan, 2022 | $36.99 | $30.34 | $6.65 | 203,318.0 | -8.22% |
0.17%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):