Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
34.39
+0.54 (1.60%)
At close: Oct 29, 2025, 4:00 PM EDT
34.38
-0.01 (-0.04%)
After-hours: Oct 29, 2025, 8:00 PM EDT
MKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 34.59 | 34.65 | 34.50 | 34.61 | - | 2.23% | 9,568 |
| Oct 28, 2025 | 33.74 | 33.88 | 33.74 | 33.85 | 33.85 | -0.19% | 2,132 |
| Oct 27, 2025 | 33.97 | 34.00 | 33.75 | 33.92 | 33.92 | 1.75% | 6,685 |
| Oct 24, 2025 | 33.23 | 33.35 | 33.23 | 33.33 | 33.33 | 1.27% | 2,557 |
| Oct 23, 2025 | 32.72 | 32.98 | 32.72 | 32.92 | 32.92 | 0.80% | 1,329 |
| Oct 22, 2025 | 32.86 | 32.86 | 32.50 | 32.66 | 32.66 | 0.72% | 1,250 |
| Oct 21, 2025 | 32.50 | 32.57 | 32.42 | 32.42 | 32.42 | -1.33% | 3,213 |
| Oct 20, 2025 | 32.75 | 32.89 | 32.70 | 32.86 | 32.86 | 1.70% | 5,054 |
| Oct 17, 2025 | 32.19 | 32.31 | 32.12 | 32.31 | 32.31 | 0.13% | 2,764 |
| Oct 16, 2025 | 32.33 | 32.39 | 32.27 | 32.27 | 32.27 | 2.14% | 1,010 |
| Oct 15, 2025 | 31.62 | 31.64 | 31.48 | 31.59 | 31.59 | 2.61% | 2,030 |
| Oct 14, 2025 | 30.85 | 31.01 | 30.54 | 30.79 | 30.79 | -1.26% | 18,422 |
| Oct 13, 2025 | 31.07 | 31.21 | 31.01 | 31.18 | 31.18 | 2.91% | 22,435 |
| Oct 10, 2025 | 31.48 | 31.48 | 30.30 | 30.30 | 30.30 | -2.71% | 76,843 |
| Oct 9, 2025 | 31.30 | 31.30 | 31.05 | 31.14 | 31.14 | -0.82% | 1,261 |
| Oct 8, 2025 | 31.20 | 31.44 | 31.19 | 31.40 | 31.40 | 0.54% | 3,608 |
| Oct 7, 2025 | 31.70 | 31.70 | 31.20 | 31.23 | 31.23 | -1.48% | 102,103 |
| Oct 6, 2025 | 31.49 | 31.85 | 31.49 | 31.70 | 31.70 | 0.99% | 7,632 |
| Oct 3, 2025 | 31.48 | 31.48 | 31.33 | 31.39 | 31.39 | 0.13% | 2,432 |
| Oct 2, 2025 | 31.36 | 31.36 | 31.12 | 31.35 | 31.35 | 1.84% | 4,603 |
| Oct 1, 2025 | 30.58 | 30.79 | 30.52 | 30.79 | 30.79 | 1.94% | 2,174 |
| Sep 30, 2025 | 30.08 | 30.20 | 30.08 | 30.20 | 30.20 | 0.06% | 1,610 |
| Sep 29, 2025 | 30.26 | 30.28 | 30.16 | 30.18 | 30.18 | 1.53% | 3,791 |
| Sep 26, 2025 | 29.58 | 29.73 | 29.57 | 29.73 | 29.73 | -1.20% | 802 |
| Sep 25, 2025 | 29.93 | 30.09 | 29.93 | 30.09 | 30.09 | -0.70% | 1,584 |
| Sep 24, 2025 | 30.59 | 30.59 | 30.24 | 30.30 | 30.30 | -1.30% | 3,708 |
| Sep 23, 2025 | 30.85 | 30.85 | 30.70 | 30.70 | 30.70 | -0.36% | 2,438 |
| Sep 22, 2025 | 30.66 | 30.81 | 30.61 | 30.81 | 30.81 | 1.53% | 6,909 |
| Sep 19, 2025 | 30.28 | 30.35 | 30.25 | 30.35 | 30.35 | -0.64% | 2,008 |
| Sep 18, 2025 | 30.42 | 30.54 | 30.41 | 30.54 | 30.54 | 0.96% | 8,971 |
| Sep 17, 2025 | 30.28 | 30.39 | 30.25 | 30.25 | 30.25 | -0.71% | 1,763 |
| Sep 16, 2025 | 30.44 | 30.47 | 30.32 | 30.47 | 30.47 | 1.25% | 1,293 |
| Sep 15, 2025 | 29.91 | 30.10 | 29.91 | 30.09 | 30.09 | 1.37% | 5,159 |
| Sep 12, 2025 | 29.67 | 29.71 | 29.65 | 29.68 | 29.68 | 0.53% | 1,797 |
| Sep 11, 2025 | 29.32 | 29.62 | 29.32 | 29.53 | 29.53 | 1.82% | 10,906 |
| Sep 10, 2025 | 28.88 | 29.10 | 28.88 | 29.00 | 29.00 | 2.24% | 15,479 |
| Sep 9, 2025 | 28.30 | 28.39 | 28.29 | 28.37 | 28.37 | 0.91% | 27,816 |
| Sep 8, 2025 | 27.96 | 28.12 | 27.96 | 28.11 | 28.11 | 0.90% | 10,953 |
| Sep 5, 2025 | 27.95 | 28.00 | 27.74 | 27.86 | 27.86 | 0.61% | 7,471 |
| Sep 4, 2025 | 27.56 | 27.69 | 27.53 | 27.69 | 27.69 | 0.27% | 3,079 |
| Sep 3, 2025 | 27.63 | 27.69 | 27.60 | 27.62 | 27.62 | 1.33% | 5,119 |
| Sep 2, 2025 | 27.15 | 27.34 | 27.14 | 27.25 | 27.25 | -0.73% | 28,358 |
| Aug 29, 2025 | 27.37 | 27.49 | 27.33 | 27.45 | 27.45 | -1.50% | 7,280 |
| Aug 28, 2025 | 27.74 | 27.88 | 27.74 | 27.87 | 27.87 | 1.20% | 18,146 |
| Aug 27, 2025 | 27.35 | 27.54 | 27.33 | 27.54 | 27.54 | 0.81% | 11,766 |
| Aug 26, 2025 | 27.36 | 27.36 | 27.29 | 27.32 | 27.32 | -0.47% | 71,154 |
| Aug 25, 2025 | 27.53 | 27.63 | 27.45 | 27.45 | 27.45 | -0.94% | 49,699 |
| Aug 22, 2025 | 27.33 | 27.76 | 27.32 | 27.71 | 27.71 | 3.08% | 74,593 |
| Aug 21, 2025 | 26.93 | 26.99 | 26.78 | 26.88 | 26.88 | -0.57% | 302,437 |
| Aug 20, 2025 | 27.05 | 27.14 | 26.91 | 27.04 | 27.04 | -0.41% | 19,482 |