Korea Fund Inc (KF) Historical Stock Data
23.91 ↑0.46 (1.96%)
As of May 2, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, KF is down -0.26% a day on average. There have been 13 days where Korea Fund Inc closed green and 17 days where KF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 23.62 | 23.91 | ↑$0.29 (1.23%) | 23.58 | 23.94 | 4.16K |
| 2024-05-01 | 23.73 | 23.45 | ↓$0.28 (-1.18%) | 23.44 | 23.73 | 2.25K |
| 2024-04-30 | 23.61 | 23.61 | ↑$0.00 (0.00%) | 23.61 | 23.75 | 5.42K |
| 2024-04-29 | 23.69 | 23.87 | ↑$0.18 (0.76%) | 23.67 | 23.92 | 5.57K |
| 2024-04-26 | 23.63 | 23.74 | ↑$0.11 (0.47%) | 23.63 | 23.74 | 741 |
| 2024-04-25 | 23.15 | 23.43 | ↑$0.28 (1.21%) | 23.15 | 23.86 | 5.95K |
| 2024-04-24 | 23.41 | 23.48 | ↑$0.07 (0.30%) | 23.41 | 23.60 | 10.79K |
| 2024-04-23 | 23.53 | 23.47 | ↓$0.06 (-0.25%) | 23.31 | 23.53 | 15.09K |
| 2024-04-22 | 23.22 | 23.34 | ↑$0.12 (0.52%) | 23.04 | 23.34 | 17.55K |
| 2024-04-19 | 23.19 | 22.99 | ↓$0.20 (-0.86%) | 22.94 | 23.19 | 15.60K |
| 2024-04-18 | 23.20 | 23.24 | ↑$0.04 (0.17%) | 23.19 | 23.41 | 10.76K |
| 2024-04-17 | 23.16 | 22.98 | ↓$0.18 (-0.78%) | 22.91 | 23.16 | 10.74K |
| 2024-04-16 | 23.28 | 23.08 | ↓$0.20 (-0.87%) | 23.02 | 23.28 | 5.74K |
| 2024-04-15 | 24.18 | 23.40 | ↓$0.78 (-3.23%) | 23.40 | 24.18 | 15.35K |
| 2024-04-12 | 24.17 | 23.92 | ↓$0.25 (-1.03%) | 23.88 | 24.17 | 10.08K |
| 2024-04-11 | 24.29 | 24.43 | ↑$0.14 (0.58%) | 24.29 | 24.50 | 16.10K |
| 2024-04-10 | 24.50 | 24.03 | ↓$0.47 (-1.92%) | 23.90 | 24.50 | 58.56K |
| 2024-04-09 | 25.00 | 24.74 | ↓$0.26 (-1.04%) | 24.68 | 25.01 | 14K |
| 2024-04-08 | 25.05 | 25.04 | ↓$0.01 (-0.04%) | 25.00 | 25.15 | 4.13K |
| 2024-04-05 | 25.29 | 24.93 | ↓$0.36 (-1.42%) | 24.93 | 25.29 | 12.73K |
| 2024-04-04 | 25.24 | 25.15 | ↓$0.09 (-0.36%) | 25.15 | 25.39 | 11.61K |
| 2024-04-03 | 25.10 | 25.00 | ↓$0.10 (-0.40%) | 24.73 | 25.10 | 17.85K |
| 2024-04-02 | 25.28 | 25.20 | ↓$0.08 (-0.31%) | 25.20 | 25.30 | 23.53K |
| 2024-04-01 | 25.50 | 25.28 | ↓$0.22 (-0.86%) | 25.16 | 25.50 | 11.41K |
| 2024-03-28 | 25.49 | 25.43 | ↓$0.06 (-0.24%) | 25.41 | 25.49 | 3.52K |
| 2024-03-27 | 25.40 | 25.37 | ↓$0.03 (-0.12%) | 25.34 | 25.42 | 16.96K |
| 2024-03-26 | 25.31 | 25.40 | ↑$0.09 (0.36%) | 25.31 | 25.44 | 12.79K |
| 2024-03-25 | 25.19 | 25.25 | ↑$0.06 (0.24%) | 25.01 | 25.56 | 13.65K |
| 2024-03-22 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.40 | 13.30K |
| 2024-03-21 | 25.10 | 25.41 | ↑$0.31 (1.23%) | 25.10 | 25.53 | 12.37K |
Create an account or log in to view more rows.
$KF more calls coming in
$KF my put options are fine
$KF time will come
$KF Longs will be rewarded handsomely
$KF Many many bears
$KF the greatest stock of all time
will not bow to the shorts
oh yeah
$KF just waiting ….
$KF Buy Buy Buy
$KF buying a share monday LFG
$KF what’s next bulls