Skip to main content
Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
22.11
+0.03 (0.12%)
Jan 17, 2025, 3:58 PM EST - Market closed

MKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202522.0222.1922.0222.1122.110.87%7,542
Jan 16, 202521.9922.0121.9221.9221.92-0.75%9,493
Jan 15, 202522.0222.0922.0022.0922.091.56%624
Jan 14, 202521.7021.7621.6721.7521.750.20%3,478
Jan 13, 202521.6121.7021.6121.7021.700.31%4,829
Jan 10, 202521.7121.7121.6321.6321.63-1.30%2,501
Jan 8, 202521.9321.9421.8821.9221.920.72%3,642
Jan 7, 202522.0122.0321.7621.7621.76-0.53%1,139
Jan 6, 202521.9422.0021.8821.8821.881.94%11,262
Jan 3, 202521.4021.4721.4021.4621.462.62%10,045
Jan 2, 202521.0221.0220.9020.9220.920.69%11,216
Dec 31, 202420.8820.8920.7220.7720.77-0.66%19,895
Dec 30, 202420.5920.9520.5920.9120.910.13%21,648
Dec 27, 202421.0021.0020.8320.8820.88-0.87%14,051
Dec 26, 202421.0921.1121.0521.0721.07-1.31%5,720
Dec 24, 202421.3421.3521.2921.3521.35-0.07%7,662
Dec 23, 202421.2921.3621.2921.3621.360.09%23,361
Dec 20, 202421.2721.4821.2121.3421.34-0.77%8,397
Dec 19, 202421.6121.6121.4821.5121.511.05%16,353
Dec 18, 202421.9921.9921.2821.2821.28-6.75%8,506
Dec 17, 202422.8122.8222.8122.8221.70-0.29%1,440
Dec 16, 202422.9122.9422.8122.8921.77-0.43%20,926
Dec 13, 202422.9622.9922.8722.9921.860.92%6,880
Dec 12, 202422.8222.9022.7022.7821.66-0.22%11,608
Dec 11, 202422.8322.8422.8122.8321.712.68%1,545
Dec 10, 202422.4722.5022.2422.2421.150.46%12,033
Dec 9, 202422.0922.2622.0922.1321.05-1.80%12,170
Dec 6, 202422.6122.6722.5022.5421.44-1.27%10,433
Dec 5, 202422.8622.9022.8322.8321.71-1.65%106,863
Dec 4, 202423.0623.2123.0623.2122.080.62%4,679
Dec 3, 202422.6823.1421.9923.0721.94-1.62%21,291
Dec 2, 202423.4723.5223.4523.4522.30-1.67%4,048
Nov 29, 202423.8523.8523.8523.8522.68-0.55%170
Nov 27, 202423.9523.9823.9523.9822.810.15%170
Nov 26, 202423.9723.9723.9123.9522.770.57%2,389
Nov 25, 202423.8323.8423.6823.8122.641.97%2,467
Nov 22, 202423.5723.5923.3523.3522.21-0.90%1,016
Nov 21, 202423.5423.6023.4823.5622.410.93%5,190
Nov 20, 202423.2523.3523.2223.3522.20-0.13%355
Nov 19, 202423.3123.3823.3023.3822.230.18%2,705
Nov 18, 202423.2223.3323.2223.3322.191.90%9,639
Nov 15, 202422.8622.9022.8422.9021.781.31%7,881
Nov 14, 202422.7322.8022.4222.6121.50-0.24%11,572
Nov 13, 202422.8022.8022.6622.6621.55-1.44%3,054
Nov 12, 202423.0423.0522.7022.9921.86-1.79%9,606
Nov 11, 202423.5423.5423.2223.4122.26-1.41%1,892
Nov 8, 202423.8523.8823.7223.7522.58-2.54%2,432
Nov 7, 202424.2224.3723.9424.3723.171.86%5,964
Nov 6, 202423.8124.0123.7623.9222.75-2.74%3,405
Nov 5, 202424.5124.6024.4024.6023.390.18%1,978
Nov 4, 202424.5824.5824.5524.5523.351.00%289
Nov 1, 202424.3624.3624.0724.3123.120.06%1,116
Oct 31, 202424.2924.3024.2624.2923.10-0.93%2,512
Oct 30, 202424.5224.6324.3024.5223.32-2.34%9,994
Oct 29, 202425.0525.2324.9025.1123.880.26%10,556
Oct 28, 202422.4925.0722.4925.0423.820.74%6,580
Oct 25, 202424.8924.9524.7524.8623.64-0.62%3,746
Oct 24, 202423.0025.0220.9925.0223.790.66%2,027
Oct 23, 202424.8524.8524.8524.8523.630.42%723
Oct 22, 202424.7024.7524.7024.7523.54-0.75%723
Oct 21, 202424.9524.9524.9424.9423.71-0.57%538
Oct 18, 202425.0525.1025.0525.0823.85-0.20%2,133
Oct 17, 202425.1425.1425.1025.1323.90-1.01%540
Oct 16, 202425.3625.3925.3525.3924.141.12%842
Oct 15, 202425.5225.5225.0925.1123.87-1.59%5,081
Oct 14, 202425.4325.5125.2325.5124.260.35%1,424
Oct 11, 202425.3125.4525.3125.4224.180.38%4,128
Oct 10, 202425.2725.3325.2025.3324.08-0.28%9,165
Oct 9, 202425.3925.4025.3925.4024.150.29%1,506
Oct 8, 202425.3225.3225.3225.3224.080.23%150
Oct 7, 202425.2125.3125.2125.2624.030.23%7,011
Oct 4, 202425.2325.2325.1525.2123.97-0.14%1,090
Oct 3, 202425.1325.3325.1325.2424.00-0.97%2,785
Oct 2, 202425.4625.5525.4625.4924.24-0.22%1,253
Oct 1, 202425.8525.8525.5225.5424.29-0.73%259
Sep 30, 202425.7325.7325.7325.7324.47-2.77%185
Sep 27, 202426.5526.5626.4626.4625.17-0.93%3,021
Sep 26, 202426.6526.7126.4826.7125.403.65%6,666
Sep 25, 202425.9426.0125.7725.7724.51-1.75%1,653
Sep 24, 202426.0426.2326.0426.2324.941.90%3,901
Sep 23, 202425.7325.8325.7325.7424.480.50%3,124
Sep 20, 202425.4325.6125.4325.6124.36-0.63%440
Sep 19, 202425.6525.8525.6125.7824.511.00%9,741
Sep 18, 202425.5625.9525.5225.5224.27-0.25%1,291
Sep 17, 202425.5525.5825.5525.5824.33-0.44%2,875
Sep 16, 202425.6125.7025.6025.7024.440.57%1,573
Sep 13, 202425.4525.5925.4525.5524.300.97%4,373
Sep 12, 202425.0725.3125.0725.3124.060.84%4,369
Sep 11, 202424.8725.0924.6225.0923.860.53%5,500
Sep 10, 202424.9224.9624.8724.9623.740.12%1,206
Sep 9, 202424.8924.9924.8824.9323.711.00%1,254
Sep 6, 202425.2725.2723.1824.6823.47-2.59%945
Sep 5, 202425.4125.4225.3425.3424.10-0.70%1,668
Sep 4, 202425.3125.6025.3125.5224.27-0.34%719
Sep 3, 202425.9025.9025.6125.6124.35-2.56%103,029
Aug 30, 202426.2826.2826.2826.2824.990.42%48
Aug 29, 202426.2126.2826.1726.1724.88-0.18%655
Aug 28, 202426.2026.3126.2026.2124.93-0.17%537
Aug 27, 202426.2026.2826.2026.2624.970.41%797
Aug 26, 202426.1526.1526.1526.1524.87-1.44%167