UK markets close in 6 hours 11 minutes

The Korea Fund, Inc. (XKFDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.44+0.21 (+0.74%)
At close: 08:01PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202428.4428.4428.4428.4428.44-
03 May 202428.2328.2328.2328.2328.23-
02 May 202427.9327.9327.9327.9327.93-
01 May 202427.3327.3327.3327.3327.33-
30 Apr 202427.4327.4327.4327.4327.43-
29 Apr 202427.8827.8827.8827.8827.88-
26 Apr 202427.7327.7327.7327.7327.73-
25 Apr 202427.4227.4227.4227.4227.42-
24 Apr 202427.7327.7327.7327.7327.73-
23 Apr 202427.4127.4127.4127.4127.41-
22 Apr 202427.3327.3327.3327.3327.33-
19 Apr 202426.7526.7526.7526.7526.75-
18 Apr 202427.2327.2327.2327.2327.23-
17 Apr 202426.6226.6226.6226.6226.62-
16 Apr 202426.8926.8926.8926.8926.89-
15 Apr 202427.3127.3127.3127.3127.31-
12 Apr 202427.5127.5127.5127.5127.51-
11 Apr 202428.4828.4828.4828.4828.48-
10 Apr 202428.1628.1628.1628.1628.16-
09 Apr 202428.4628.4628.4628.4628.46-
08 Apr 202428.7628.7628.7628.7628.76-
05 Apr 202428.9528.9528.9528.9528.95-
04 Apr 202428.7928.7928.7928.7928.79-
03 Apr 202428.7328.7328.7328.7328.73-
02 Apr 202428.8628.8628.8628.8628.86-
01 Apr 202428.8728.8728.8728.8728.87-
28 Mar 202429.0229.0229.0229.0229.02-
27 Mar 202429.0829.0829.0829.0829.08-
26 Mar 202429.1229.1229.1229.1229.12-
25 Mar 202428.9628.9628.9628.9628.96-
22 Mar 202429.0829.0829.0829.0829.08-
21 Mar 202429.4129.4129.4129.4129.41-
20 Mar 202428.6928.6928.6928.6928.69-
19 Mar 202428.1728.1728.1728.1728.17-
18 Mar 202428.5028.5028.5028.5028.50-
15 Mar 202428.2928.2928.2928.2928.29-
14 Mar 202428.9728.9728.9728.9728.97-
13 Mar 202428.7128.7128.7128.7128.71-
12 Mar 202428.8328.8328.8328.8328.83-
11 Mar 202428.5128.5128.5128.5128.51-
08 Mar 202428.5028.5028.5028.5028.50-
07 Mar 202428.2828.2828.2828.2828.28-
06 Mar 202428.0928.0928.0928.0928.09-
05 Mar 202427.9627.9627.9627.9627.96-
04 Mar 202428.4128.4128.4128.4128.41-
01 Mar 202427.9227.9227.9227.9227.92-
29 Feb 202427.9227.9227.9227.9227.92-
28 Feb 202427.8327.8327.8327.8327.83-
27 Feb 202427.7427.7427.7427.7427.74-
26 Feb 202427.7427.7427.7427.7427.74-
23 Feb 202428.2128.2128.2128.2128.21-
22 Feb 202428.2528.2528.2528.2528.25-
21 Feb 202427.8427.8427.8427.8427.84-
20 Feb 202427.8027.8027.8027.8027.80-
16 Feb 202427.4827.4827.4827.4827.48-
15 Feb 202427.4827.4827.4827.4827.48-
14 Feb 202427.5727.5727.5727.5727.57-
13 Feb 202427.4527.4527.4527.4527.45-
12 Feb 202427.5327.5327.5327.5327.53-
09 Feb 202427.4727.4727.4727.4727.47-
08 Feb 202427.3527.3527.3527.3527.35-
07 Feb 202427.4827.4827.4827.4827.48-
06 Feb 202426.9926.9926.9926.9926.99-
05 Feb 202426.9726.9726.9726.9726.97-
02 Feb 202426.5926.5926.5926.5926.59-
01 Feb 202426.5926.5926.5926.5926.59-
31 Jan 202425.8825.8825.8825.8825.88-
30 Jan 202426.1826.1826.1826.1826.18-
29 Jan 202426.1926.1926.1926.1926.19-
26 Jan 202425.8925.8925.8925.8925.89-
25 Jan 202425.8625.8625.8625.8625.86-
24 Jan 202425.8125.8125.8125.8125.81-
23 Jan 202425.9225.9225.9225.9225.92-
22 Jan 202425.5825.5825.5825.5825.58-
19 Jan 202425.3725.3725.3725.3725.37-
18 Jan 202425.3725.3725.3725.3725.37-
17 Jan 202425.0325.0325.0325.0325.03-
16 Jan 202425.8125.8125.8125.8125.81-
12 Jan 202426.5926.5926.5926.5926.59-
11 Jan 202426.5926.5926.5926.5926.59-
10 Jan 202426.6626.6626.6626.6626.66-
09 Jan 202426.8926.8926.8926.8926.89-
08 Jan 202427.3027.3027.3027.3027.30-
05 Jan 202427.2127.2127.2127.2127.21-
04 Jan 202427.2127.2127.2127.2127.21-
03 Jan 202427.4527.4527.4527.4527.45-
02 Jan 202428.0828.0828.0828.0828.08-
29 Dec 202328.4728.4728.4728.4728.47-
28 Dec 202328.4728.4728.4728.4728.47-
27 Dec 202327.9927.9927.9927.9927.99-
26 Dec 202327.7427.7427.7427.7427.74-
22 Dec 202327.4427.4427.4427.4427.44-
21 Dec 202327.4427.4427.4427.4427.44-
20 Dec 202327.3027.3027.3027.3027.30-
19 Dec 202327.1727.1727.1727.1727.17-
18 Dec 202327.2627.2627.2627.2627.26-
15 Dec 2023------
14 Dec 202327.1527.1527.1527.1527.15-
13 Dec 202326.5226.5226.5226.5226.52-
12 Dec 202326.5726.5726.5726.5726.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...