Canada markets close in 6 minutes

The Korea Fund, Inc. (XKFDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.27-0.12 (-0.42%)
As of 08:06AM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024------
May 22, 202428.2728.2728.2728.2728.27-
May 21, 202428.3928.3928.3928.3928.39-
May 20, 202428.6028.6028.6028.6028.60-
May 17, 202428.5228.5228.5228.5228.52-
May 16, 202428.8428.8428.8428.8428.84-
May 15, 202428.6128.6128.6128.6128.61-
May 14, 202428.3328.3328.3328.3328.33-
May 13, 202428.1728.1728.1728.1728.17-
May 10, 202428.1228.1228.1228.1228.12-
May 09, 202428.1928.1928.1928.1928.19-
May 08, 202428.6428.6428.6428.6428.64-
May 07, 202428.5528.5528.5528.5528.55-
May 06, 202428.4428.4428.4428.4428.44-
May 03, 202428.2328.2328.2328.2328.23-
May 02, 202427.9327.9327.9327.9327.93-
May 01, 202427.3327.3327.3327.3327.33-
Apr 30, 202427.4327.4327.4327.4327.43-
Apr 29, 202427.8827.8827.8827.8827.88-
Apr 26, 202427.7327.7327.7327.7327.73-
Apr 25, 202427.4227.4227.4227.4227.42-
Apr 24, 202427.7327.7327.7327.7327.73-
Apr 23, 202427.4127.4127.4127.4127.41-
Apr 22, 202427.3327.3327.3327.3327.33-
Apr 19, 202426.7526.7526.7526.7526.75-
Apr 18, 202427.2327.2327.2327.2327.23-
Apr 17, 202426.6226.6226.6226.6226.62-
Apr 16, 202426.8926.8926.8926.8926.89-
Apr 15, 202427.3127.3127.3127.3127.31-
Apr 12, 202427.5127.5127.5127.5127.51-
Apr 11, 202428.4828.4828.4828.4828.48-
Apr 10, 202428.1628.1628.1628.1628.16-
Apr 09, 202428.4628.4628.4628.4628.46-
Apr 08, 202428.7628.7628.7628.7628.76-
Apr 05, 202428.9528.9528.9528.9528.95-
Apr 04, 202428.7928.7928.7928.7928.79-
Apr 03, 202428.7328.7328.7328.7328.73-
Apr 02, 202428.8628.8628.8628.8628.86-
Apr 01, 202428.8728.8728.8728.8728.87-
Mar 28, 202429.0229.0229.0229.0229.02-
Mar 27, 202429.0829.0829.0829.0829.08-
Mar 26, 202429.1229.1229.1229.1229.12-
Mar 25, 202428.9628.9628.9628.9628.96-
Mar 22, 202429.0829.0829.0829.0829.08-
Mar 21, 202429.4129.4129.4129.4129.41-
Mar 20, 202428.6928.6928.6928.6928.69-
Mar 19, 202428.1728.1728.1728.1728.17-
Mar 18, 202428.5028.5028.5028.5028.50-
Mar 15, 202428.2928.2928.2928.2928.29-
Mar 14, 202428.9728.9728.9728.9728.97-
Mar 13, 202428.7128.7128.7128.7128.71-
Mar 12, 202428.8328.8328.8328.8328.83-
Mar 11, 202428.5128.5128.5128.5128.51-
Mar 08, 202428.5028.5028.5028.5028.50-
Mar 07, 202428.2828.2828.2828.2828.28-
Mar 06, 202428.0928.0928.0928.0928.09-
Mar 05, 202427.9627.9627.9627.9627.96-
Mar 04, 202428.4128.4128.4128.4128.41-
Mar 01, 202427.9227.9227.9227.9227.92-
Feb 29, 202427.9227.9227.9227.9227.92-
Feb 28, 202427.8327.8327.8327.8327.83-
Feb 27, 202427.7427.7427.7427.7427.74-
Feb 26, 202427.7427.7427.7427.7427.74-
Feb 23, 202428.2128.2128.2128.2128.21-
Feb 22, 202428.2528.2528.2528.2528.25-
Feb 21, 202427.8427.8427.8427.8427.84-
Feb 20, 202427.8027.8027.8027.8027.80-
Feb 16, 202427.4827.4827.4827.4827.48-
Feb 15, 202427.4827.4827.4827.4827.48-
Feb 14, 202427.5727.5727.5727.5727.57-
Feb 13, 202427.4527.4527.4527.4527.45-
Feb 12, 202427.5327.5327.5327.5327.53-
Feb 09, 202427.4727.4727.4727.4727.47-
Feb 08, 202427.3527.3527.3527.3527.35-
Feb 07, 202427.4827.4827.4827.4827.48-
Feb 06, 202426.9926.9926.9926.9926.99-
Feb 05, 202426.9726.9726.9726.9726.97-
Feb 02, 202426.5926.5926.5926.5926.59-
Feb 01, 202426.5926.5926.5926.5926.59-
Jan 31, 202425.8825.8825.8825.8825.88-
Jan 30, 202426.1826.1826.1826.1826.18-
Jan 29, 202426.1926.1926.1926.1926.19-
Jan 26, 202425.8925.8925.8925.8925.89-
Jan 25, 202425.8625.8625.8625.8625.86-
Jan 24, 202425.8125.8125.8125.8125.81-
Jan 23, 202425.9225.9225.9225.9225.92-
Jan 22, 202425.5825.5825.5825.5825.58-
Jan 19, 202425.3725.3725.3725.3725.37-
Jan 18, 202425.3725.3725.3725.3725.37-
Jan 17, 202425.0325.0325.0325.0325.03-
Jan 16, 202425.8125.8125.8125.8125.81-
Jan 12, 202426.5926.5926.5926.5926.59-
Jan 11, 202426.5926.5926.5926.5926.59-
Jan 10, 202426.6626.6626.6626.6626.66-
Jan 09, 202426.8926.8926.8926.8926.89-
Jan 08, 202427.3027.3027.3027.3027.30-
Jan 05, 202427.2127.2127.2127.2127.21-
Jan 04, 202427.2127.2127.2127.2127.21-
Jan 03, 202427.4527.4527.4527.4527.45-
Jan 02, 202428.0828.0828.0828.0828.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...