Korea Fund, Inc. (The) New - Price History
Monthly price history for KF (Korea Fund, Inc. (The) New)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $23.45 | $23.45 |
| April 2024 | $23.61 | $23.61 |
| March 2024 | $25.43 | $25.43 |
| February 2024 | $23.92 | $23.92 |
| January 2024 | $21.59 | $21.59 |
| December 2023 | $23.40 | $23.40 |
| November 2023 | $22.05 | $22.05 |
| October 2023 | $18.57 | $18.57 |
| September 2023 | $21.03 | $21.03 |
| August 2023 | $21.96 | $21.96 |
| July 2023 | $24.10 | $24.10 |
| June 2023 | $23.14 | $23.14 |
| May 2023 | $22.30 | $22.30 |
| April 2023 | $21.38 | $21.38 |
| March 2023 | $21.97 | $21.97 |
| February 2023 | $21.83 | $21.83 |
| January 2023 | $24.11 | $24.11 |
| December 2022 | $20.83 | $20.83 |
| November 2022 | $21.64 | $24.99 |
| October 2022 | $17.71 | $20.45 |
| September 2022 | $16.63 | $19.21 |
| August 2022 | $21.18 | $24.46 |
| July 2022 | $22.05 | $25.47 |
| June 2022 | $21.08 | $24.35 |
| May 2022 | $24.99 | $28.86 |
| April 2022 | $25.85 | $29.85 |
| March 2022 | $26.06 | $30.10 |
| February 2022 | $27.16 | $31.37 |
| January 2022 | $27.32 | $31.55 |
| December 2021 | $29.48 | $34.05 |
| November 2021 | $26.54 | $39.02 |
| October 2021 | $27.75 | $40.79 |
| September 2021 | $27.86 | $40.95 |
| August 2021 | $29.62 | $43.54 |
| July 2021 | $30.40 | $44.69 |
| June 2021 | $31.40 | $46.16 |
| May 2021 | $30.86 | $45.36 |
| April 2021 | $30.14 | $44.31 |
| March 2021 | $29.52 | $43.39 |
| February 2021 | $28.84 | $42.40 |
| January 2021 | $28.49 | $41.88 |
| December 2020 | $27.45 | $40.35 |
| November 2020 | $24.11 | $35.93 |
| October 2020 | $20.23 | $30.15 |
| September 2020 | $19.89 | $29.65 |
| August 2020 | $19.61 | $29.23 |
| July 2020 | $18.86 | $28.10 |
| June 2020 | $17.35 | $25.85 |
| May 2020 | $16.82 | $25.06 |
| April 2020 | $15.90 | $23.70 |
| March 2020 | $15 | $22.36 |
| February 2020 | $17.78 | $26.50 |
| January 2020 | $18.44 | $27.48 |
| December 2019 | $20.01 | $29.83 |
| November 2019 | $18.67 | $27.90 |
| October 2019 | $18.71 | $27.95 |
| September 2019 | $18.36 | $27.43 |
| August 2019 | $17.22 | $25.73 |
| July 2019 | $18.30 | $27.34 |
| June 2019 | $19.30 | $28.84 |
| May 2019 | $17.99 | $26.88 |
| April 2019 | $20.26 | $30.27 |
| March 2019 | $19.69 | $29.42 |
| February 2019 | $20.92 | $31.25 |
| January 2019 | $21.02 | $31.40 |
| December 2018 | $18.74 | $27.99 |
| November 2018 | $18.70 | $33.26 |
| October 2018 | $18.11 | $32.21 |
| September 2018 | $20.60 | $36.64 |
| August 2018 | $20.73 | $36.88 |
| July 2018 | $20.86 | $37.11 |
| June 2018 | $21.51 | $38.26 |
| May 2018 | $22.77 | $40.50 |
| April 2018 | $23.55 | $41.89 |
| March 2018 | $22.95 | $40.82 |
| February 2018 | $23.07 | $41.04 |
| January 2018 | $24.55 | $43.66 |
| December 2017 | $23.20 | $41.27 |
| November 2017 | $22.21 | $43.48 |
| October 2017 | $22.29 | $43.64 |
| September 2017 | $20.66 | $40.46 |
| August 2017 | $20.39 | $39.93 |
| July 2017 | $21.16 | $41.44 |
| June 2017 | $20.45 | $40.04 |
| May 2017 | $20.50 | $40.13 |
| April 2017 | $19.79 | $38.75 |
| March 2017 | $18.83 | $36.86 |
| February 2017 | $17.65 | $34.55 |
| January 2017 | $17.71 | $34.68 |
| December 2016 | $16.28 | $31.88 |
| November 2016 | $16.45 | $32.54 |
| October 2016 | $17.05 | $33.73 |
| September 2016 | $18.20 | $36 |
| August 2016 | $17.44 | $34.50 |
| July 2016 | $17.13 | $33.87 |
| June 2016 | $16.35 | $32.33 |
| May 2016 | $15.85 | $31.34 |
| April 2016 | $16.43 | $32.49 |
| March 2016 | $16.43 | $32.50 |
| February 2016 | $14.74 | $29.16 |
| January 2016 | $15.30 | $30.26 |
| December 2015 | $16.10 | $31.85 |
| November 2015 | $16.22 | $36.46 |
| October 2015 | $17.19 | $38.65 |
| September 2015 | $15.80 | $35.52 |
| August 2015 | $15.74 | $35.40 |
| July 2015 | $17.16 | $38.59 |
| June 2015 | $18.04 | $40.57 |
| May 2015 | $18.53 | $41.67 |
| April 2015 | $18.91 | $42.52 |
| March 2015 | $17.82 | $40.07 |
| February 2015 | $17.50 | $39.35 |
| January 2015 | $17.56 | $39.49 |
| December 2014 | $16.69 | $37.52 |
| November 2014 | $16.85 | $37.89 |
| October 2014 | $18.18 | $40.87 |
| September 2014 | $18.46 | $41.51 |
| August 2014 | $19.88 | $44.70 |
| July 2014 | $19.41 | $43.64 |
| June 2014 | $19 | $42.72 |
| May 2014 | $18.76 | $42.17 |
| April 2014 | $18 | $40.48 |
| March 2014 | $17.84 | $40.11 |
| February 2014 | $18 | $40.47 |
| January 2014 | $17.64 | $39.66 |
| December 2013 | $18.35 | $41.26 |
| November 2013 | $18.54 | $41.69 |
| October 2013 | $18.05 | $40.59 |
| September 2013 | $17.28 | $38.86 |
| August 2013 | $16.56 | $37.24 |
| July 2013 | $16.12 | $36.25 |
| June 2013 | $15.33 | $34.47 |
| May 2013 | $16.87 | $37.94 |
| April 2013 | $17.10 | $38.46 |
| March 2013 | $17.40 | $39.13 |
| February 2013 | $18.17 | $40.86 |
| January 2013 | $17.67 | $39.73 |
| December 2012 | $18.35 | $41.26 |
| November 2012 | $17.36 | $39.03 |
| October 2012 | $17.01 | $38.25 |
| September 2012 | $17.59 | $39.56 |
| August 2012 | $16.46 | $37.02 |
| July 2012 | $16.44 | $36.97 |
| June 2012 | $16.26 | $36.56 |
| May 2012 | $16.28 | $36.61 |
| April 2012 | $17.81 | $40.04 |
| March 2012 | $18.03 | $40.55 |
| February 2012 | $18.06 | $40.60 |
| January 2012 | $17.57 | $39.50 |
| December 2011 | $15.90 | $35.75 |
| November 2011 | $16.25 | $42.16 |
| October 2011 | $16.50 | $42.81 |
| September 2011 | $14.32 | $37.17 |
| August 2011 | $17.27 | $44.81 |
| July 2011 | $19.19 | $49.80 |
| June 2011 | $18.98 | $49.27 |
| May 2011 | $19.09 | $49.54 |
| April 2011 | $19.92 | $51.69 |
| March 2011 | $18.61 | $48.30 |
| February 2011 | $16.63 | $43.16 |
| January 2011 | $17.64 | $45.78 |
| December 2010 | $17 | $44.11 |
| November 2010 | $15.69 | $41.01 |
| October 2010 | $15.96 | $41.72 |
| September 2010 | $16.07 | $42 |
| August 2010 | $14.16 | $37 |
| July 2010 | $14.28 | $37.33 |
| June 2010 | $13.29 | $34.74 |
| May 2010 | $12.54 | $32.77 |
| April 2010 | $14.49 | $37.86 |
| March 2010 | $14.04 | $36.70 |
| February 2010 | $12.92 | $33.75 |
| January 2010 | $12.83 | $33.52 |
| December 2009 | $13.60 | $35.55 |
| November 2009 | $12.62 | $32.99 |
| October 2009 | $12.11 | $31.65 |
| September 2009 | $13.18 | $34.43 |
| August 2009 | $11.69 | $30.55 |
| July 2009 | $12.10 | $31.61 |
| June 2009 | $10.50 | $27.43 |
| May 2009 | $11.02 | $28.81 |
| April 2009 | $10.29 | $26.90 |
| March 2009 | $8.74 | $22.84 |
| February 2009 | $6.80 | $17.78 |
| January 2009 | $8.50 | $22.23 |
| December 2008 | $13.17 | $34.42 |
| November 2008 | $37.03 | $9.68 |
| October 2008 | $45.52 | $11.90 |
| September 2008 | $58.96 | $15.42 |
| August 2008 | $66.98 | $17.51 |
| July 2008 | $79.64 | $20.82 |
| June 2008 | $81.74 | $21.37 |
| May 2008 | $93.30 | $24.39 |
| April 2008 | $92.19 | $24.10 |
| March 2008 | $85.53 | $22.36 |
| February 2008 | $89.16 | $23.31 |
| January 2008 | $90.54 | $23.67 |
| December 2007 | $101.40 | $26.51 |
| November 2007 | $103.69 | $28.58 |
| October 2007 | $117 | $50.80 |
| September 2007 | $105.25 | $45.70 |
| August 2007 | $95.81 | $41.60 |
| July 2007 | $95.81 | $41.60 |
| June 2007 | $91.18 | $39.59 |
| May 2007 | $88.95 | $38.62 |
| April 2007 | $81.76 | $35.50 |
| March 2007 | $76.33 | $33.14 |
| February 2007 | $76.33 | $33.14 |
| January 2007 | $73.12 | $31.75 |
| December 2006 | $78.70 | $34.17 |
| November 2006 | $77.31 | $40.42 |
| October 2006 | $72.68 | $38 |
| September 2006 | $71.57 | $37.42 |
| August 2006 | $68.62 | $35.88 |
| July 2006 | $68.43 | $35.78 |
| June 2006 | $69.49 | $36.33 |
| May 2006 | $70.27 | $36.74 |
| April 2006 | $75.99 | $39.73 |
| March 2006 | $72.87 | $38.10 |
| February 2006 | $74.25 | $38.82 |
| January 2006 | $76.12 | $39.80 |
| December 2005 | $68.09 | $35.60 |
| November 2005 | $66.19 | $35.45 |
| October 2005 | $59.44 | $31.83 |
| September 2005 | $62.25 | $33.34 |
| August 2005 | $53.01 | $28.39 |
| July 2005 | $56.07 | $30.03 |
| June 2005 | $51.07 | $27.35 |
| May 2005 | $49.87 | $26.71 |
| April 2005 | $46.70 | $25.01 |
| March 2005 | $49.20 | $26.35 |
| February 2005 | $53.29 | $28.54 |
| January 2005 | $47.39 | $25.38 |
| December 2004 | $44.93 | $24.06 |
| November 2004 | $42.44 | $23.37 |
| October 2004 | $36.87 | $20.30 |
| September 2004 | $37.48 | $20.64 |
| August 2004 | $35.87 | $19.75 |
| July 2004 | $31.15 | $17.15 |
| June 2004 | $34.23 | $18.85 |
| May 2004 | $35.23 | $19.40 |
| April 2004 | $35.50 | $19.55 |
| March 2004 | $38.68 | $21.30 |
| February 2004 | $37.52 | $20.66 |
| January 2004 | $36.43 | $20.06 |
| December 2003 | $33.33 | $18.35 |
| November 2003 | $30.34 | $17 |
| October 2003 | $30.52 | $17.10 |
| September 2003 | $27.70 | $15.52 |
| August 2003 | $29.86 | $16.73 |
| July 2003 | $28.40 | $15.91 |
| June 2003 | $26.76 | $14.99 |
| May 2003 | $25.40 | $14.23 |
| April 2003 | $23.03 | $12.90 |
| March 2003 | $20.69 | $11.59 |
| February 2003 | $22.70 | $12.72 |
| January 2003 | $23.62 | $13.23 |
| December 2002 | $24.72 | $13.85 |
| November 2002 | $26.81 | $15.93 |
| October 2002 | $23.81 | $14.15 |
| September 2002 | $22.70 | $13.49 |
| August 2002 | $26.10 | $15.51 |
| July 2002 | $26.72 | $15.88 |
| June 2002 | $27.67 | $16.44 |
| May 2002 | $29.10 | $17.29 |
| April 2002 | $29.32 | $17.42 |
| March 2002 | $29.77 | $17.69 |
| February 2002 | $27.23 | $16.18 |
| January 2002 | $24.94 | $14.82 |
| December 2001 | $21.88 | $13 |
| November 2001 | $20.55 | $12.33 |
| October 2001 | $17.33 | $10.40 |
| September 2001 | $15.17 | $9.10 |
| August 2001 | $17.05 | $10.23 |
| July 2001 | $16.93 | $10.16 |
| June 2001 | $17.63 | $10.58 |
| May 2001 | $17.81 | $10.70 |
| April 2001 | $17.39 | $10.45 |
| March 2001 | $15.14 | $9.10 |
| February 2001 | $17.15 | $11.71 |
| January 2001 | $18.30 | $12.50 |
| December 2000 | $15.46 | $10.56 |
| November 2000 | $11.67 | $9.68 |
| October 2000 | $13.27 | $11.01 |
| September 2000 | $14.46 | $12 |
| August 2000 | $15.59 | $12.94 |
| July 2000 | $15.67 | $13 |
| June 2000 | $16.95 | $14.06 |
| May 2000 | $15.37 | $12.75 |
| April 2000 | $14.99 | $12.44 |
| March 2000 | $18 | $14.94 |
| February 2000 | $18.60 | $15.44 |
| January 2000 | $19.06 | $15.81 |
| December 1999 | $20.49 | $17 |
| November 1999 | $17.85 | $14.81 |
| October 1999 | $15.37 | $12.75 |
| September 1999 | $15.06 | $12.50 |
| August 1999 | $17.17 | $14.25 |
| July 1999 | $17.02 | $14.12 |
| June 1999 | $17.93 | $14.88 |
| May 1999 | $14.54 | $12.06 |
| April 1999 | $15.06 | $12.50 |
| March 1999 | $12.43 | $10.31 |
| February 1999 | $11 | $9.12 |
| January 1999 | $11.37 | $9.44 |
| December 1998 | $11.15 | $9.25 |
| November 1998 | $9.49 | $7.88 |
| October 1998 | $10.02 | $8.31 |
| September 1998 | $7.38 | $6.12 |
| August 1998 | $6.70 | $5.56 |
| July 1998 | $8.66 | $7.19 |
| June 1998 | $7.61 | $6.31 |
| May 1998 | $8.36 | $6.94 |
| April 1998 | $9.26 | $7.69 |
| March 1998 | $9.79 | $8.12 |
| February 1998 | $10.62 | $8.81 |
| January 1998 | $10.92 | $9.06 |
| December 1997 | $7.91 | $6.56 |
| November 1997 | $8.36 | $6.94 |
| October 1997 | $9.87 | $8.19 |
| September 1997 | $14.24 | $11.81 |
| August 1997 | $14.92 | $12.44 |
| July 1997 | $16.72 | $13.94 |
| June 1997 | $17.69 | $14.75 |
| May 1997 | $16.49 | $13.75 |
| April 1997 | $15.44 | $12.88 |
| March 1997 | $17.24 | $14.38 |
| February 1997 | $18.29 | $15.25 |
| January 1997 | $20.09 | $16.75 |
| December 1996 | $17.84 | $14.88 |
| November 1996 | $19.34 | $16.12 |
| October 1996 | $20.09 | $16.75 |
| September 1996 | $21.89 | $18.25 |
| August 1996 | $22.23 | $19.12 |
| July 1996 | $23.83 | $20.50 |
| June 1996 | $24.55 | $21.12 |
| May 1996 | $25.72 | $22.12 |
| April 1996 | $27.89 | $24 |
| March 1996 | $24.41 | $21 |
| February 1996 | $25.72 | $22.12 |
| January 1996 | $26.30 | $22.62 |
| December 1995 | $25.57 | $22 |
| November 1995 | $25.07 | $21.62 |
| October 1995 | $25.07 | $21.62 |
| September 1995 | $25.65 | $22.12 |
| August 1995 | $23.14 | $20.25 |
| July 1995 | $24.86 | $21.75 |
| June 1995 | $22.43 | $19.62 |
| May 1995 | $25.14 | $22 |
| April 1995 | $24.71 | $21.62 |
| March 1995 | $24.43 | $21.38 |
| February 1995 | $22.28 | $19.50 |
| January 1995 | $22.71 | $19.88 |
| December 1994 | $26 | $22.75 |
| November 1994 | $25.84 | $22.62 |
| October 1994 | $27.70 | $24.25 |
| September 1994 | $29.84 | $26.12 |
| August 1994 | $27.26 | $23.88 |
| July 1994 | $24.98 | $21.88 |
| June 1994 | $25.12 | $22 |
| May 1994 | $26.26 | $23 |
| April 1994 | $24.26 | $21.25 |
| March 1994 | $21.98 | $19.25 |
| February 1994 | $27.26 | $23.88 |
| January 1994 | $28.69 | $25.12 |
| December 1993 | $27.40 | $24 |
| November 1993 | $20.26 | $17.75 |
| October 1993 | $18.26 | $16 |
| September 1993 | $16.55 | $14.50 |
| August 1993 | $15.55 | $13.62 |
| July 1993 | $17.55 | $15.38 |
| June 1993 | $17.12 | $15 |
| May 1993 | $16.55 | $14.50 |
| April 1993 | $16.26 | $14.25 |
| March 1993 | $14.69 | $12.88 |
| February 1993 | $15.84 | $13.88 |
| January 1993 | $16.98 | $14.88 |
| December 1992 | $15.98 | $14 |
| November 1992 | $15.41 | $13.50 |
| October 1992 | $17.12 | $15 |
| September 1992 | $13.98 | $12.25 |
| August 1992 | $13.43 | $12 |
| July 1992 | $11.19 | $10 |
| June 1992 | $12.73 | $11.38 |
| May 1992 | $12.87 | $11.50 |
| April 1992 | $13.85 | $12.38 |
| March 1992 | $13.29 | $11.88 |
| February 1992 | $15.11 | $13.50 |
| January 1992 | $16.23 | $14.50 |
| December 1991 | $14.13 | $12.62 |
| November 1991 | $14.54 | $13.12 |
| October 1991 | $15.23 | $13.75 |
| September 1991 | $16.06 | $14.50 |
| August 1991 | $18.14 | $16.38 |
| July 1991 | $18.93 | $17.38 |
| June 1991 | $15.39 | $14.12 |
| May 1991 | $14.57 | $13.38 |
| April 1991 | $15.66 | $14.38 |
| March 1991 | $15.93 | $14.62 |
| February 1991 | $15.80 | $14.50 |
| January 1991 | $13.35 | $12.25 |
| December 1990 | $13.62 | $12.50 |
| November 1990 | $14.34 | $14 |
| October 1990 | $15.23 | $14.88 |
| September 1990 | $12.55 | $12.25 |
| August 1990 | $17.03 | $16.62 |
| July 1990 | $19.66 | $21.12 |
| June 1990 | $20.59 | $22.12 |
| May 1990 | $21.75 | $23.38 |
| April 1990 | $15.12 | $16.25 |
| March 1990 | $21.29 | $22.88 |
| February 1990 | $25.24 | $27.12 |
| January 1990 | $29.55 | $31.75 |
| December 1989 | $31.99 | $34.38 |
| November 1989 | $32.29 | $35.25 |
| October 1989 | $34.01 | $37.12 |
| September 1989 | $38.48 | $42 |
| August 1989 | $35.73 | $39 |
| July 1989 | $30.80 | $33.62 |
| June 1989 | $27.70 | $31.62 |
| May 1989 | $29.89 | $34.12 |
| April 1989 | $28.90 | $33 |
| March 1989 | $30.87 | $35.25 |
| February 1989 | $26.60 | $30.38 |
| January 1989 | $23.21 | $26.50 |
| December 1988 | $22.99 | $26.25 |
| November 1988 | $20.09 | $23.25 |
| October 1988 | $19.22 | $22.25 |
| September 1988 | $17.28 | $60 |
| August 1988 | $17.91 | $62.38 |
| July 1988 | $21.50 | $74.87 |
| June 1988 | $20.31 | $70.75 |
| May 1988 | $22.97 | $80 |
| April 1988 | $20.67 | $72 |
| March 1988 | $22.93 | $79.88 |
| February 1988 | $22.25 | $77.50 |
| January 1988 | $18.09 | $63 |
| December 1987 | $15.42 | $55.12 |
| November 1987 | $12.59 | $45 |
| October 1987 | $14.72 | $52.63 |
| September 1987 | $20.95 | $74.87 |
| August 1987 | $23.36 | $83.50 |
| July 1987 | $23.99 | $85.75 |
| June 1987 | $19.26 | $70.12 |
| May 1987 | $18.06 | $65.75 |
| April 1987 | $17.24 | $62.75 |
| March 1987 | $17.44 | $63.50 |
| February 1987 | $14.70 | $53.50 |
| January 1987 | $12.09 | $44 |
| December 1986 | $9.34 | $34 |
| November 1986 | $8.93 | $32.50 |
| October 1986 | $8.76 | $31.88 |
| September 1986 | $10.10 | $36.75 |
| August 1986 | $10.27 | $37.37 |
| July 1986 | $9 | $32.75 |
| June 1986 | $9.17 | $33.38 |
| May 1986 | $8.86 | $32.25 |
| April 1986 | $8.07 | $29.38 |
| March 1986 | $6.49 | $23.62 |
| February 1986 | $7.38 | $26.87 |
| January 1986 | $4.70 | $17.12 |
| December 1985 | $4.84 | $17.62 |
| November 1985 | $4.60 | $16.75 |
| October 1985 | $3.85 | $14 |
| September 1985 | $3.71 | $13.50 |
| August 1985 | $3.92 | $14.25 |
| July 1985 | $4.12 | $15 |
| June 1985 | $4.05 | $14.75 |
| May 1985 | $3.92 | $14.25 |
| April 1985 | $3.71 | $13.50 |
| March 1985 | $3.85 | $14 |
| February 1985 | $3.47 | $12.62 |
| January 1985 | $3.57 | $13 |
| December 1984 | $3.88 | $14.12 |
| November 1984 | $4.02 | $14.62 |
| October 1984 | $4.02 | $14.62 |
| September 1984 | $3.95 | $14.38 |
| August 1984 | $3.61 | $13.12 |
KF
Price: $24.19
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.58 USD
P/E Ratio: 18
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 22055
Market Capitalization: 116.7 million
Average Dividend Frequency: 1