Skip to main content
Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
24.17
+0.24 (1.00%)
At close: May 29, 2025, 4:00 PM
24.17
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT

MKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202523.9123.9623.9123.9323.930.75%1,416
May 27, 202523.6523.7523.6523.7523.751.53%647
May 23, 202523.3323.3923.3323.3923.390.96%117
May 22, 202523.1823.1823.0723.1723.17-0.82%3,202
May 21, 202523.2023.5823.1923.3623.361.55%4,654
May 20, 202523.0123.0123.0123.0123.01-0.53%17
May 19, 202523.0023.1323.0023.1323.130.20%5,840
May 16, 202523.0723.0823.0723.0823.080.18%307
May 15, 202523.0223.0923.0223.0423.040.33%1,087
May 14, 202523.1023.1322.9522.9622.960.45%3,139
May 13, 202522.8822.8822.7722.8622.860.35%775
May 12, 202522.7922.8422.7822.7822.78-0.28%2,957
May 9, 202522.8322.8522.7322.8522.850.51%801
May 8, 202522.7422.8122.7322.7322.73-0.73%3,166
May 7, 202522.8122.9022.8122.9022.90-0.72%367
May 6, 202522.9423.0622.9323.0623.060.07%1,143
May 5, 202523.0623.1023.0023.0523.051.18%863
May 2, 202522.5022.8322.5022.7822.783.03%1,685
May 1, 202522.2722.2722.1122.1122.11-0.76%682
Apr 30, 202522.2022.2822.1122.2822.280.56%4,675
Apr 29, 202522.1622.1622.1622.1622.160.48%168
Apr 28, 202522.0122.0522.0022.0522.05-0.26%1,612
Apr 25, 202522.0622.1122.0622.1122.11-0.37%114
Apr 24, 202522.1922.1922.1922.1922.190.77%198
Apr 23, 202522.1622.1922.0222.0222.021.01%2,790
Apr 22, 202521.7821.9221.7821.8021.800.46%1,756
Apr 21, 202521.2321.7121.2321.7021.700.22%5,858
Apr 17, 202521.7221.8121.6521.6521.650.23%1,298
Apr 16, 202521.6221.6821.5121.6021.60-0.20%1,620
Apr 15, 202521.6321.6721.6321.6521.650.12%1,575
Apr 14, 202521.8321.8321.5521.6221.620.32%2,474
Apr 11, 202521.1321.5621.1321.5621.563.84%3,760
Apr 10, 202520.7120.8020.7020.7620.76-2.34%3,950
Apr 9, 202519.9221.2619.9221.2621.267.08%658
Apr 8, 202520.6420.6419.8519.8519.85-3.03%4,572
Apr 7, 202520.3420.6720.3420.4720.47-0.82%2,604
Apr 4, 202521.0621.0620.6420.6420.64-3.00%3,337
Apr 3, 202521.4221.4921.2821.2821.28-1.64%4,071
Apr 2, 202521.5921.7021.5821.6321.630.19%4,661
Apr 1, 202521.4921.5921.4621.5921.590.95%1,768
Mar 31, 202521.2221.3921.1921.3921.39-0.91%2,609
Mar 28, 202521.5821.5821.5721.5821.58-2.38%2,946
Mar 27, 202522.1122.1122.1022.1122.11-0.37%1,244
Mar 26, 202522.3122.3122.1822.1922.19-0.52%742
Mar 25, 202522.3222.3222.3122.3122.31-0.23%3,348
Mar 24, 202522.3122.3622.3122.3622.36-1,537
Mar 21, 202522.4122.4122.3322.3622.360.93%786
Mar 20, 202522.1822.1822.1622.1622.16-0.23%204
Mar 19, 202522.0822.2122.0822.2122.210.38%223
Mar 18, 202522.0822.1222.0522.1222.12-1.06%1,879