Korea Fund Inc. (The) New Common Stockのデータ

Korea Fund Inc. (The) New Common Stockの基本情報

名前 Korea Fund Inc. (The) New Common Stock
ティッカー KF
国 United States
上場年 nan
セクター nan

Korea Fund Inc. (The) New Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.31 44.04 44.31 44.04 13800.0 44.04
2021-02-12 44.13 43.61 43.61 44.13 1500.0 44.13
2021-02-11 44.19 43.95 43.95 44.07 2100.0 44.07
2021-02-10 43.95 43.62 43.62 43.85 5100.0 43.85
2021-02-09 43.46 43.19 43.19 43.44 4500.0 43.44
2021-02-08 44.16 43.08 44.04 43.36 8800.0 43.36
2021-02-05 44.62 43.67 43.9 44.34 7100.0 44.34
2021-02-04 43.88 43.38 43.88 43.81 6000.0 43.81
2021-02-03 44.72 43.95 43.95 44.3 14900.0 44.3
2021-02-02 43.85 43.68 43.79 43.77 7400.0 43.77
2021-02-01 43.25 42.68 42.68 43.19 6800.0 43.19
2021-01-29 42.95 41.88 42.95 41.88 8500.0 41.88
2021-01-28 43.87 43.08 43.08 43.81 6700.0 43.81
2021-01-27 43.64 43.1 43.42 43.1 2900.0 43.1
2021-01-26 44.79 44.39 44.59 44.56 5700.0 44.56
2021-01-25 44.9 44.76 44.76 44.9 11600.0 44.9
2021-01-22 44.39 43.98 44.07 44.29 7900.0 44.29
2021-01-21 44.9 44.12 44.12 44.89 8300.0 44.89
2021-01-20 43.84 43.51 43.84 43.78 6000.0 43.78
2021-01-19 43.47 43.17 43.33 43.2 4200.0 43.2
2021-01-15 43.1 42.7 43.1 42.86 10800.0 42.86
2021-01-14 44.5 44.03 44.03 44.19 5800.0 44.19
2021-01-13 43.8 43.51 43.75 43.77 9700.0 43.77
2021-01-12 44.03 43.67 43.9 43.97 11400.0 43.97
2021-01-11 44.26 43.8 44.01 44.26 8000.0 44.26
2021-01-08 44.7 42.9 42.9 44.7 18500.0 44.7
2021-01-07 42.67 41.88 42.45 42.67 11100.0 42.67
2021-01-06 42.28 41.39 41.69 42.05 6800.0 42.05
2021-01-05 42.1 41.61 41.61 42.1 11300.0 42.1
2021-01-04 42.21 41.12 41.16 41.25 18800.0 41.25
2020-12-31 40.42 40.01 40.42 40.35 3400.0 40.35
2020-12-30 40.47 40.02 40.02 40.23 3200.0 40.23
2020-12-29 39.69 39.01 39.01 39.69 12800.0 39.69
2020-12-28 39.0 38.45 38.79 38.55 5800.0 38.55
2020-12-24 38.02 38.02 38.02 38.02 500.0 38.02
2020-12-23 38.65 37.91 37.91 38.41 1400.0 37.88
2020-12-22 38.21 37.63 38.21 37.64 4900.0 37.12
2020-12-21 38.44 38.23 38.38 38.41 3100.0 37.88
2020-12-18 38.89 38.51 38.89 38.76 2100.0 38.23
2020-12-17 39.17 38.59 38.93 39.09 4400.0 38.55
2020-12-16 39.39 38.71 39.35 38.8 5500.0 38.27
2020-12-15 39.35 39.09 39.09 39.34 4000.0 38.8
2020-12-14 39.17 38.65 38.91 39.05 5800.0 38.52
2020-12-11 38.95 38.65 38.81 38.95 2600.0 38.42
2020-12-10 39.17 38.27 38.27 39.08 4300.0 38.54
2020-12-09 39.04 38.71 38.72 38.71 10100.0 38.18
2020-12-08 38.79 38.5 38.78 38.67 4600.0 38.14
2020-12-07 39.58 38.84 39.19 39.47 10900.0 38.93
2020-12-04 38.7 38.23 38.23 38.67 2700.0 38.14
2020-12-03 38.25 37.37 37.37 38.1 2500.0 37.58
2020-12-02 38.2 36.78 36.78 37.23 4100.0 36.72
2020-12-01 36.49 36.12 36.12 36.38 2200.0 35.88
2020-11-30 36.0 35.69 35.69 35.93 9000.0 35.44
2020-11-27 36.05 35.71 35.72 36.05 3100.0 35.56
2020-11-25 35.95 35.64 35.95 35.66 1600.0 35.17
2020-11-24 36.45 35.61 35.61 35.98 4000.0 35.49
2020-11-23 35.45 34.94 35.02 35.39 11100.0 34.91
2020-11-20 35.34 34.39 34.9 34.56 6800.0 34.09
2020-11-19 34.99 34.75 34.99 34.76 3600.0 34.28
2020-11-18 35.34 35.15 35.34 35.26 3000.0 34.78
2020-11-17 35.49 34.84 34.84 35.49 1300.0 35.0
2020-11-16 35.47 34.61 35.2 35.0 10000.0 34.52
2020-11-13 35.0 34.45 34.46 35.0 8000.0 34.52
2020-11-12 34.3 33.98 33.99 34.1 6400.0 33.63
2020-11-11 34.59 33.72 33.77 34.19 9100.0 33.72
2020-11-10 33.7 33.36 33.45 33.68 3200.0 33.22
2020-11-09 33.75 33.09 33.75 33.09 3900.0 32.64
2020-11-06 32.93 32.57 32.93 32.57 2000.0 32.12
2020-11-05 32.96 32.01 32.01 32.37 3000.0 31.93
2020-11-04 32.0 31.39 31.39 31.66 4300.0 31.23
2020-11-03 31.53 31.05 31.05 31.21 4100.0 30.78
2020-11-02 30.98 30.45 30.59 30.72 4300.0 30.3
2020-10-30 30.51 30.15 30.44 30.15 11700.0 29.74
2020-10-29 31.01 30.54 30.76 30.77 6400.0 30.35
2020-10-28 30.81 30.44 30.81 30.63 8800.0 30.21
2020-10-27 31.25 31.06 31.06 31.08 4400.0 30.65
2020-10-26 31.12 30.88 30.88 30.99 15600.0 30.57
2020-10-23 31.47 31.26 31.47 31.26 1600.0 30.83
2020-10-22 31.25 31.24 31.24 31.25 3200.0 30.82
2020-10-21 31.48 31.48 31.48 31.48 300.0 31.05
2020-10-20 30.95 30.9 30.9 30.95 800.0 30.53
2020-10-19 30.94 30.75 30.87 30.83 6300.0 30.41
2020-10-16 30.92 30.78 30.78 30.92 1000.0 30.5
2020-10-15 30.76 30.7 30.76 30.76 1500.0 30.34
2020-10-14 31.54 31.24 31.41 31.32 4200.0 30.89
2020-10-13 31.79 31.05 31.18 31.05 2900.0 30.62
2020-10-12 31.45 30.6 31.1 31.19 11600.0 30.76
2020-10-09 31.15 31.15 31.15 31.15 0.0 30.72
2020-10-08 31.15 30.71 30.91 31.15 1600.0 30.72
2020-10-07 30.87 30.66 30.74 30.83 6100.0 30.41
2020-10-06 30.64 30.2 30.23 30.39 3100.0 29.97
2020-10-05 30.12 29.91 29.91 30.12 5000.0 29.71
2020-10-02 30.0 29.2 29.41 29.7 6500.0 29.29
2020-10-01 29.85 29.55 29.78 29.78 3900.0 29.37
2020-09-30 29.65 29.44 29.44 29.65 1300.0 29.24
2020-09-29 29.36 29.01 29.36 29.26 4700.0 28.86
2020-09-28 29.55 29.2 29.2 29.49 2600.0 29.09
2020-09-25 29.15 28.75 29.15 28.75 1400.0 28.36
2020-09-24 28.97 28.65 28.81 28.87 3600.0 28.47
2020-09-23 29.75 29.4 29.44 29.4 2200.0 29.0
2020-09-22 29.77 29.34 29.77 29.65 7400.0 29.24
2020-09-21 29.83 29.6 29.75 29.83 2000.0 29.42
2020-09-18 30.52 30.25 30.51 30.25 3300.0 29.84
2020-09-17 30.44 30.22 30.44 30.22 700.0 29.81
2020-09-16 30.85 30.67 30.75 30.67 3800.0 30.25
2020-09-15 30.66 30.55 30.55 30.66 4300.0 30.24
2020-09-14 30.44 30.14 30.14 30.4 7600.0 29.98
2020-09-11 29.83 29.77 29.77 29.79 4800.0 29.38
2020-09-10 29.95 29.5 29.93 29.52 10000.0 29.12
2020-09-09 29.93 29.5 29.5 29.72 1300.0 29.31
2020-09-08 29.68 29.01 29.01 29.39 2400.0 28.99
2020-09-04 29.29 29.07 29.07 29.29 4800.0 28.89
2020-09-03 30.05 29.38 30.05 29.49 6800.0 29.09
2020-09-02 29.93 29.41 29.8 29.91 4600.0 29.5
2020-09-01 29.65 29.47 29.47 29.59 4600.0 29.18
2020-08-31 29.34 29.0 29.31 29.23 6800.0 28.83
2020-08-28 29.95 29.72 29.72 29.95 5000.0 29.54
2020-08-27 30.57 29.46 29.89 29.55 7100.0 29.15
2020-08-26 29.99 29.71 29.77 29.95 10100.0 29.54
2020-08-25 29.78 29.64 29.78 29.76 3100.0 29.35
2020-08-24 29.57 29.31 29.57 29.4 9400.0 29.0
2020-08-21 29.43 29.03 29.09 29.05 3600.0 28.65
2020-08-20 29.34 29.13 29.23 29.28 6000.0 28.88
2020-08-19 30.44 30.04 30.44 30.04 5700.0 29.63
2020-08-18 30.64 30.25 30.64 30.41 5000.0 29.99
2020-08-17 31.38 30.75 30.75 31.3 1800.0 30.87
2020-08-14 31.2 30.61 30.89 30.61 3100.0 30.19
2020-08-13 31.37 31.27 31.37 31.27 1700.0 30.84
2020-08-12 31.42 30.89 30.89 31.38 8900.0 30.95
2020-08-11 30.99 30.58 30.72 30.7 7900.0 30.28
2020-08-10 30.47 30.07 30.07 30.41 5800.0 29.99
2020-08-07 29.9 29.8 29.85 29.8 6000.0 29.39
2020-08-06 29.79 29.56 29.56 29.7 4100.0 29.29
2020-08-05 29.43 28.92 28.92 29.43 4700.0 29.03
2020-08-04 28.55 28.46 28.46 28.55 1200.0 28.16
2020-08-03 28.49 28.24 28.24 28.38 3600.0 27.99
2020-07-31 28.26 28.11 28.26 28.11 7200.0 27.73
2020-07-30 28.45 28.06 28.29 28.06 15800.0 27.68
2020-07-29 28.54 28.04 28.45 28.54 2100.0 28.15
2020-07-28 28.23 27.91 27.91 28.23 1500.0 27.84
2020-07-27 28.0 27.69 27.69 27.87 2900.0 27.49
2020-07-24 27.64 27.5 27.64 27.5 4700.0 27.12
2020-07-23 28.16 27.87 27.99 27.87 7400.0 27.49
2020-07-22 28.3 27.99 28.29 28.1 3700.0 27.72
2020-07-21 28.54 27.48 27.95 28.14 7000.0 27.75
2020-07-20 27.98 27.03 27.2 27.74 5500.0 27.36
2020-07-17 27.51 27.02 27.09 27.02 800.0 26.65
2020-07-16 27.08 26.82 27.05 27.08 2500.0 26.71
2020-07-15 27.51 27.3 27.51 27.36 3600.0 26.99
2020-07-14 27.45 26.88 26.88 27.39 2400.0 27.01
2020-07-13 27.25 26.78 27.1 27.13 10200.0 26.76
2020-07-10 26.89 26.6 26.89 26.81 6600.0 26.44
2020-07-09 27.25 27.07 27.14 27.09 9100.0 26.72
2020-07-08 27.0 27.0 27.0 27.0 400.0 26.63
2020-07-07 26.99 26.38 26.99 26.71 6600.0 26.34
2020-07-06 27.27 27.11 27.26 27.27 6200.0 26.9
2020-07-02 26.77 26.62 26.63 26.63 3600.0 26.27
2020-07-01 26.51 26.0 26.0 26.5 3400.0 26.14
2020-06-30 25.85 25.85 25.85 25.85 300.0 25.5
2020-06-29 26.07 26.04 26.04 26.07 1000.0 25.71
2020-06-26 26.49 26.06 26.45 26.12 5600.0 25.76
2020-06-25 26.25 26.0 26.14 26.0 3700.0 25.64
2020-06-24 26.47 26.02 26.46 26.04 4300.0 25.68
2020-06-23 26.34 26.05 26.05 26.26 1600.0 25.9
2020-06-22 26.3 26.11 26.23 26.17 6800.0 25.81
2020-06-19 26.36 26.02 26.31 26.08 3400.0 25.72
2020-06-18 26.1 25.77 25.91 25.8 3000.0 25.45
2020-06-17 26.45 26.06 26.33 26.31 2700.0 25.95
2020-06-16 26.33 25.79 26.18 26.0 5500.0 25.64
2020-06-15 26.04 24.88 25.51 25.46 7600.0 25.11
2020-06-12 26.99 26.36 26.99 26.41 2400.0 26.05
2020-06-11 26.79 26.38 26.74 26.38 2300.0 26.02
2020-06-10 27.62 27.51 27.51 27.6 1700.0 27.22
2020-06-09 27.49 26.75 27.11 27.49 4700.0 27.11
2020-06-08 27.6 27.46 27.46 27.55 6700.0 27.17
2020-06-05 27.64 27.2 27.42 27.56 9400.0 27.18
2020-06-04 26.84 26.35 26.84 26.35 9700.0 25.99
2020-06-03 27.3 26.66 26.66 27.16 17300.0 26.79
2020-06-02 26.27 25.88 25.88 26.27 5500.0 25.91
2020-06-01 25.62 25.23 25.38 25.62 4600.0 25.27
2020-05-29 25.19 24.84 25.19 25.07 6000.0 24.73
2020-05-28 25.38 25.0 25.1 25.15 10500.0 24.81
2020-05-27 25.15 24.85 25.14 25.02 2000.0 24.68
2020-05-26 25.24 24.55 24.67 25.03 11300.0 24.69
2020-05-22 24.29 23.8 23.94 24.0 12900.0 23.67
2020-05-21 24.5 24.13 24.16 24.41 7600.0 24.08
2020-05-20 24.27 24.0 24.15 24.16 5800.0 23.83
2020-05-19 24.55 23.46 24.15 23.46 23200.0 23.14
2020-05-18 24.13 23.7 23.7 24.02 10800.0 23.69
2020-05-15 23.3 23.01 23.25 23.01 4400.0 22.69
2020-05-14 23.43 23.2 23.2 23.38 2800.0 23.06
2020-05-13 23.94 23.04 23.94 23.23 14700.0 22.91
2020-05-12 24.54 23.65 23.75 23.65 5200.0 23.33
2020-05-11 24.03 23.55 23.98 23.75 9400.0 23.42
2020-05-08 24.29 24.13 24.21 24.21 4400.0 23.88
2020-05-07 24.18 23.85 23.85 24.08 1900.0 23.75
2020-05-06 23.98 23.51 23.51 23.65 900.0 23.33
2020-05-05 23.94 23.45 23.64 23.59 2300.0 23.27
2020-05-04 23.86 23.01 23.59 23.66 6900.0 23.34
2020-05-01 23.38 23.01 23.34 23.36 29100.0 23.04
2020-04-30 24.15 23.35 23.88 23.7 5400.0 23.38
2020-04-29 24.3 23.39 24.05 24.16 10700.0 23.83
2020-04-28 24.0 23.13 24.0 23.84 16600.0 23.51
2020-04-27 24.48 23.3 23.69 23.81 9100.0 23.48
2020-04-24 23.32 23.04 23.32 23.15 7400.0 22.83
2020-04-23 23.59 23.35 23.59 23.55 10100.0 23.23
2020-04-22 23.5 23.15 23.5 23.15 12200.0 22.83
2020-04-21 22.89 22.55 22.76 22.73 23400.0 22.42
2020-04-20 23.58 23.05 23.58 23.31 3800.0 22.99
2020-04-17 23.85 23.2 23.2 23.72 5800.0 23.4
2020-04-16 23.42 22.67 23.22 22.76 27900.0 22.45
2020-04-15 23.0 22.26 23.0 22.7 6400.0 22.39
2020-04-14 23.86 23.31 23.86 23.45 3500.0 23.13
2020-04-13 23.49 23.0 23.49 23.14 12100.0 22.82
2020-04-09 23.89 22.98 23.89 23.54 5600.0 23.22
2020-04-08 23.16 22.39 22.56 23.16 11600.0 22.84
2020-04-07 23.29 22.7 23.26 22.71 6600.0 22.4
2020-04-06 22.68 22.29 22.68 22.5 24300.0 22.19
2020-04-03 21.72 21.13 21.72 21.25 11900.0 20.96
2020-04-02 21.69 21.29 21.29 21.56 8000.0 21.26
2020-04-01 22.09 20.81 20.86 21.06 31900.0 20.77
2020-03-31 22.73 22.0 22.0 22.36 7900.0 22.05
2020-03-30 21.87 21.62 21.79 21.63 9200.0 21.33
2020-03-27 22.19 21.3 22.19 21.7 12500.0 21.4
2020-03-26 22.74 21.17 21.17 22.47 11300.0 22.16
2020-03-25 21.86 20.6 21.02 21.86 28500.0 21.56
2020-03-24 19.73 18.88 18.88 19.41 28000.0 19.14
2020-03-23 18.55 17.2 18.55 17.32 11000.0 17.08
2020-03-20 19.01 18.25 18.28 18.26 14900.0 18.01
2020-03-19 18.6 18.06 18.25 18.28 26700.0 18.03
2020-03-18 20.15 18.26 20.15 18.61 23400.0 18.36
2020-03-17 21.23 20.0 20.31 21.14 11900.0 20.85
2020-03-16 21.07 19.83 20.1 19.83 39800.0 19.56
2020-03-13 22.14 21.56 21.92 21.8 22900.0 21.5
2020-03-12 23.45 21.03 23.45 21.15 22800.0 20.86
2020-03-11 24.44 24.12 24.41 24.12 5700.0 23.79
2020-03-10 25.5 24.49 25.5 25.11 14000.0 24.77
2020-03-09 25.65 24.24 25.65 24.24 8300.0 23.91
2020-03-06 26.57 26.02 26.32 26.51 5700.0 26.15
2020-03-05 27.1 26.89 27.0 26.89 6100.0 26.52
2020-03-04 27.2 26.6 26.6 27.19 1600.0 26.82
2020-03-03 26.67 26.16 26.16 26.37 21400.0 26.01
2020-03-02 26.48 26.12 26.13 26.48 19500.0 26.12
2020-02-28 26.5 25.52 26.01 26.5 7200.0 26.14
2020-02-27 27.24 26.51 27.19 26.81 10700.0 26.44
2020-02-26 27.51 27.29 27.41 27.51 6800.0 27.13
2020-02-25 27.73 26.98 27.73 26.98 14700.0 26.61
2020-02-24 27.67 27.1 27.67 27.16 13200.0 26.79
2020-02-21 28.84 28.47 28.73 28.47 5700.0 28.08
2020-02-20 29.45 28.85 29.45 28.9 2600.0 28.5
2020-02-19 29.97 29.77 29.96 29.8 1300.0 29.39
2020-02-18 30.1 29.71 30.1 29.81 8000.0 29.4