Skip to main content
logo
Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
28.03
-0.07 (-0.25%)
At close: Jul 25, 2025, 4:00 PM
28.03
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT

MKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202528.0128.0727.9128.0328.03-0.25%104,537
Jul 24, 202528.3628.3628.1028.1028.10-0.90%274,263
Jul 23, 202528.3728.4928.1728.3628.360.66%42,197
Jul 22, 202527.8628.5027.7028.1728.17-0.11%211,162
Jul 21, 202528.1028.2828.1028.2028.201.37%6,416
Jul 18, 202527.9427.9427.7927.8227.82-0.98%2,880
Jul 17, 202527.9228.1227.9228.0928.09-0.62%16,861
Jul 16, 202528.0028.2728.0028.2728.270.25%3,069
Jul 15, 202528.4028.4028.1828.2028.20-0.43%4,493
Jul 14, 202528.1528.3228.1528.3228.320.86%4,653
Jul 11, 202528.1628.1628.0828.0828.08-0.70%789
Jul 10, 202528.1628.2928.1628.2828.280.74%2,190
Jul 9, 202527.9928.0727.9728.0728.070.65%1,668
Jul 8, 202527.8727.9227.8027.8927.892.45%4,078
Jul 7, 202527.5327.5827.1027.2227.22-3.21%9,892
Jul 3, 202528.0428.1628.0428.1328.130.35%2,806
Jul 2, 202527.7828.0327.7728.0328.03-0.37%7,284
Jul 1, 202528.1628.2228.0428.1428.140.14%4,928
Jun 30, 202528.0028.1027.8028.1028.101.37%12,113
Jun 27, 202527.7627.7826.0027.7227.72-1.44%11,530
Jun 26, 202528.0428.1727.9928.1228.12-0.35%17,836
Jun 25, 202527.9928.2227.9328.2228.220.18%16,744
Jun 24, 202527.4028.4627.4028.1728.173.89%120,489
Jun 23, 202526.9227.1626.7227.1127.111.30%11,693
Jun 20, 202527.0927.1526.7226.7726.771.27%6,137
Jun 18, 202526.4226.7426.3826.4326.431.76%8,172
Jun 17, 202526.2626.3025.9725.9725.97-2.28%6,133
Jun 16, 202526.5026.7026.5026.5826.582.78%22,555
Jun 13, 202525.7626.0225.7625.8625.86-1.58%18,933
Jun 12, 202526.1626.2826.1626.2826.280.93%245
Jun 11, 202526.0626.0926.0326.0326.030.68%941
Jun 10, 202525.8825.9025.7225.8625.86-0.78%2,398
Jun 9, 202526.0026.1425.9026.0626.061.52%5,009
Jun 6, 202525.6225.6725.6125.6725.670.34%1,657
Jun 5, 202525.5025.7025.5025.5825.581.99%5,759
Jun 4, 202524.7825.1124.7825.0825.083.61%25,706
Jun 3, 202524.2124.2124.2124.2124.210.33%147
Jun 2, 202523.9324.1323.9324.1324.131.22%483
May 30, 202523.8223.8723.7823.8423.84-1.36%1,319
May 29, 202524.0624.1924.0624.1724.171.00%11,122
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