NYSE:KF
Korea Fund Inc (The) Stock Price (Quote)
$24.33
-0.0950 (-0.389%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 KF stock ended at $24.33. This is 0.389% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.103% from a day low at $24.30 to a day high of $24.33. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $24.30 | $24.33 | $24.30 | $24.33 | 287 |
| May 07, 2024 | $24.42 | $24.46 | $24.42 | $24.42 | 2 604 |
| May 06, 2024 | $24.30 | $24.43 | $24.05 | $24.42 | 6 496 |
| May 03, 2024 | $24.11 | $24.19 | $23.91 | $24.19 | 8 442 |
| May 02, 2024 | $23.62 | $23.94 | $23.58 | $23.91 | 4 162 |
| May 01, 2024 | $23.73 | $23.73 | $23.44 | $23.45 | 2 319 |
| Apr 30, 2024 | $23.61 | $23.75 | $23.61 | $23.61 | 5 417 |
| Apr 29, 2024 | $23.69 | $23.92 | $23.67 | $23.87 | 5 566 |
| Apr 26, 2024 | $23.63 | $23.74 | $23.63 | $23.74 | 641 |
| Apr 25, 2024 | $23.15 | $23.86 | $23.15 | $23.43 | 5 945 |
| Apr 24, 2024 | $23.41 | $23.60 | $23.41 | $23.48 | 10 787 |
| Apr 23, 2024 | $23.53 | $23.53 | $23.32 | $23.47 | 14 958 |
| Apr 22, 2024 | $23.22 | $23.34 | $23.04 | $23.34 | 17 552 |
| Apr 19, 2024 | $23.19 | $23.19 | $22.96 | $22.99 | 15 600 |
| Apr 18, 2024 | $23.20 | $23.41 | $23.19 | $23.24 | 10 811 |
| Apr 17, 2024 | $23.16 | $23.16 | $22.91 | $22.98 | 10 737 |
| Apr 16, 2024 | $23.28 | $23.28 | $23.02 | $23.08 | 5 736 |
| Apr 15, 2024 | $24.18 | $24.18 | $23.40 | $23.40 | 15 353 |
| Apr 12, 2024 | $24.17 | $24.17 | $23.88 | $23.92 | 10 081 |
| Apr 11, 2024 | $24.29 | $24.50 | $24.29 | $24.43 | 16 096 |
| Apr 10, 2024 | $24.50 | $24.50 | $23.90 | $24.03 | 58 508 |
| Apr 09, 2024 | $25.00 | $25.00 | $24.74 | $24.74 | 14 000 |
| Apr 08, 2024 | $25.05 | $25.15 | $25.00 | $25.04 | 3 923 |
| Apr 05, 2024 | $25.29 | $25.29 | $24.93 | $24.93 | 12 976 |
| Apr 04, 2024 | $25.24 | $25.39 | $25.15 | $25.15 | 11 607 |
