Home > Quotes > KF > Historical Prices

Korea Fund, Inc. (The) Historical Stock Prices

KF 
$38.99
*  
0.31
  negative  
0.8%
Get KF Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  38.98  39.4499  38.50  38.99 12,759
05/21/2013 38.43 38.93 38.43 38.68 7,381
05/20/2013 38.74 38.839 38.65 38.6756 11,699
05/17/2013 38.33 38.76 38.33 38.55 11,452
05/16/2013 38.49 38.49 38.31 38.31 8,655
05/15/2013 38.16 38.5099 38.16 38.2899 10,828
05/14/2013 38.08 38.7599 38.08 38.12 14,680
05/13/2013 38.27 38.27 37.8426 37.874 10,263
05/10/2013 38.5 38.75 38.28 38.43 22,008
05/09/2013 38.86 39.32 38.86 39.1 23,041
05/08/2013 38.61 38.8901 38.61 38.7601 12,647
05/07/2013 38.59 38.66 38.501 38.66 21,118
05/06/2013 38.66 38.68 38.62 38.63 7,965
05/03/2013 38.45 38.87 38.45 38.83 6,837
05/02/2013 38.2873 38.47 38.2873 38.44 8,423
05/01/2013 38.33 38.37 38.16 38.23 9,994
04/30/2013 38.31 38.47 38.11 38.46 35,765
04/29/2013 37.98 37.98 37.85 37.9088 25,286
04/26/2013 37.92 37.92 37.5701 37.79 16,193
04/25/2013 38.13 38.5 38.121 38.121 15,959
04/24/2013 37.49 37.7799 37.49 37.7799 6,465
04/23/2013 37.14 37.732 37.14 37.478 8,768
04/22/2013 37.37 37.6 37.21 37.37 11,030
04/19/2013 36.99 37.08 36.83 37.0282 2,568
04/18/2013 36.75 36.75 36.56 36.75 9,538
04/17/2013 37.01 37.41 36.781 36.93 18,594
04/16/2013 37.23 37.39 37.09 37.39 35,931
04/15/2013 37.21 37.4 36.92 36.96 16,475
04/12/2013 36.88 37.19 36.65 37.02 36,507
04/11/2013 37.76 37.79 37.26 37.563 45,346
04/10/2013 37.44 37.44 37.3001 37.374 35,671
04/09/2013 37.54 37.55 36.8 36.93 21,457
04/08/2013 37.1 37.32 37.0522 37.0522 12,922
04/05/2013 37.24 37.614 37.1101 37.27 20,719
04/04/2013 37.84 37.85 37.22 37.73 29,642
04/03/2013 38.66 38.67 38.21 38.21 15,397
04/02/2013 38.93 38.96 38.651 38.651 12,220
04/01/2013 38.91 39.12 38.91 39.04 17,071
03/28/2013 39.05 39.19 38.97 39.13 7,923
03/27/2013 38.97 39.09 38.97 39.09 22,958
03/26/2013 39.11 39.3 39.11 39.25 2,368
03/25/2013 38.86 38.95 38.59 38.62 6,334
03/22/2013 38.21 38.22 38.09 38.2 8,909
03/21/2013 38.7 38.7 38.11 38.21 7,064
03/20/2013 39.13 39.16 38.84 38.9976 4,300
03/19/2013 39.24 39.44 39.11 39.21 5,527
03/18/2013 38.9 39.25 38.88 39.16 12,302
03/15/2013 39.41 39.41 39 39.11 11,221
03/14/2013 39.86 40.4999 39.8 39.85 9,419
03/13/2013 40.049 40.049 39.76 39.905 4,000
03/12/2013 40.16 40.2854 40 40.28 15,036
03/11/2013 40.49 40.58 40.37 40.45 22,890
03/08/2013 40.87 40.9 40.51 40.81 7,986
03/07/2013 40.75 41 40.57 40.99 21,474
03/06/2013 41.29 41.29 40.99 41.04 5,932
03/05/2013 40.89 41.28 40.75 41.229 10,754
03/04/2013 40.44 40.72 40.44 40.72 20,805
03/01/2013 40.59 40.9 40.59 40.66 37,114
02/28/2013 41.19 41.22 40.8 40.862 15,729
02/27/2013 39.96 40.89 39.96 40.84 24,796
02/26/2013 39.98 40.02 39.81 39.85 17,419
02/25/2013 40.09 40.25 39.72 39.72 28,143
02/22/2013 40.18 40.83 39.92 40.1 31,195
02/21/2013 40.39 40.39 39.81 40.02 13,383
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.