Skip to main content
Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
22.84
-0.32 (-1.38%)
Feb 21, 2025, 3:37 PM EST - Market closed

MKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.0623.1022.8322.8422.84-1.38%14,388
Feb 20, 202523.1623.1623.1323.1623.160.60%606
Feb 19, 202522.9623.0422.9623.0223.021.07%10,508
Feb 18, 202522.7122.8222.7122.7822.780.49%1,414
Feb 14, 202522.6822.7122.6722.6722.670.39%1,236
Feb 13, 202522.3922.5822.3922.5822.581.62%5,042
Feb 12, 202522.1422.2222.1422.2222.22-0.71%681
Feb 11, 202522.3422.3922.3422.3822.380.27%1,129
Feb 10, 202522.2922.3222.2922.3222.321.63%756
Feb 7, 202521.9621.9621.9621.9621.96-1.24%96
Feb 6, 202522.2422.2422.2422.2422.240.30%8
Feb 5, 202522.1022.1722.1022.1722.171.24%1,128
Feb 4, 202521.8221.9621.8221.9021.900.43%3,629
Feb 3, 202521.6021.8421.6021.8121.81-0.23%6,181
Jan 31, 202522.0622.1021.8621.8621.86-1.72%923
Jan 30, 202522.2422.2722.2422.2422.241.19%268
Jan 29, 202522.0022.0621.9421.9821.980.19%625
Jan 28, 202521.9622.0121.8721.9321.93-0.26%1,640
Jan 27, 202522.1222.1221.9921.9921.99-1.82%3,288
Jan 24, 202522.3922.4522.3922.4022.400.21%2,056
Jan 23, 202522.2522.3622.2422.3522.35-0.50%2,755
Jan 22, 202522.5022.5522.4622.4622.46-0.07%3,912
Jan 21, 202522.3422.5022.3422.4822.481.66%1,353
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