Skip to main content
Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
23.35
-0.21 (-0.90%)
Nov 22, 2024, 3:59 PM EST - Market closed

MKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.5723.5923.3523.3523.35-0.90%1,016
Nov 21, 202423.5423.6023.4823.5623.560.93%5,190
Nov 20, 202423.2523.3523.2223.3523.35-0.13%355
Nov 19, 202423.3123.3823.3023.3823.380.18%2,705
Nov 18, 202423.2223.3323.2223.3323.331.90%9,639
Nov 15, 202422.8622.9022.8422.9022.901.31%7,881
Nov 14, 202422.7322.8022.4222.6122.61-0.24%11,572
Nov 13, 202422.8022.8022.6622.6622.66-1.44%3,054
Nov 12, 202423.0423.0522.7022.9922.99-1.79%9,606
Nov 11, 202423.5423.5423.2223.4123.41-1.41%1,892
Nov 8, 202423.8523.8823.7223.7523.75-2.54%2,432
Nov 7, 202424.2224.3723.9424.3724.371.86%5,964
Nov 6, 202423.8124.0123.7623.9223.92-2.74%3,405
Nov 5, 202424.5124.6024.4024.6024.600.18%1,978
Nov 4, 202424.5824.5824.5524.5524.551.00%289
Nov 1, 202424.3624.3624.0724.3124.310.06%1,116
Oct 31, 202424.2924.3024.2624.2924.29-0.93%2,512
Oct 30, 202424.5224.6324.3024.5224.52-2.34%9,994
Oct 29, 202425.0525.2324.9025.1125.110.26%10,556
Oct 28, 202422.4925.0722.4925.0425.040.74%6,580
Oct 25, 202424.8924.9524.7524.8624.86-0.62%3,746
Oct 24, 202423.0025.0220.9925.0225.020.66%2,027
Oct 23, 202424.8524.8524.8524.8524.850.42%723
Oct 22, 202424.7024.7524.7024.7524.75-0.75%723
Oct 21, 202424.9524.9524.9424.9424.94-0.57%538
Oct 18, 202425.0525.1025.0525.0825.08-0.20%2,133
Oct 17, 202425.1425.1425.1025.1325.13-1.01%540
Oct 16, 202425.3625.3925.3525.3925.391.12%842
Oct 15, 202425.5225.5225.0925.1125.11-1.59%5,081
Oct 14, 202425.4325.5125.2325.5125.510.35%1,424
Oct 11, 202425.3125.4525.3125.4225.420.38%4,128
Oct 10, 202425.2725.3325.2025.3325.33-0.28%9,165
Oct 9, 202425.3925.4025.3925.4025.400.29%1,506
Oct 8, 202425.3225.3225.3225.3225.320.23%150
Oct 7, 202425.2125.3125.2125.2625.260.23%7,011
Oct 4, 202425.2325.2325.1525.2125.21-0.14%1,090
Oct 3, 202425.1325.3325.1325.2425.24-0.97%2,785
Oct 2, 202425.4625.5525.4625.4925.49-0.22%1,253
Oct 1, 202425.8525.8525.5225.5425.54-0.73%259
Sep 30, 202425.7325.7325.7325.7325.73-2.77%185
Sep 27, 202426.5526.5626.4626.4626.46-0.93%3,021
Sep 26, 202426.6526.7126.4826.7126.713.65%6,666
Sep 25, 202425.9426.0125.7725.7725.77-1.75%1,653
Sep 24, 202426.0426.2326.0426.2326.231.90%3,901
Sep 23, 202425.7325.8325.7325.7425.740.50%3,124
Sep 20, 202425.4325.6125.4325.6125.61-0.63%440
Sep 19, 202425.6525.8525.6125.7825.781.00%9,741
Sep 18, 202425.5625.9525.5225.5225.52-0.25%1,291
Sep 17, 202425.5525.5825.5525.5825.58-0.44%2,875
Sep 16, 202425.6125.7025.6025.7025.700.57%1,573
Sep 13, 202425.4525.5925.4525.5525.550.97%4,373
Sep 12, 202425.0725.3125.0725.3125.310.84%4,369
Sep 11, 202424.8725.0924.6225.0925.090.53%5,500
Sep 10, 202424.9224.9624.8724.9624.960.12%1,206
Sep 9, 202424.8924.9924.8824.9324.931.00%1,254
Sep 6, 202425.2725.2723.1824.6824.68-2.59%945
Sep 5, 202425.4125.4225.3425.3425.34-0.70%1,668
Sep 4, 202425.3125.6025.3125.5225.52-0.34%719
Sep 3, 202425.9025.9025.6125.6125.61-2.56%103,029
Aug 30, 202426.2826.2826.2826.2826.280.42%48
Aug 29, 202426.2126.2826.1726.1726.17-0.18%655
Aug 28, 202426.2026.3126.2026.2126.21-0.17%537
Aug 27, 202426.2026.2826.2026.2626.260.41%797
Aug 26, 202426.1526.1526.1526.1526.15-1.44%167
Aug 23, 202426.3626.5326.3626.5326.532.68%204
Aug 22, 202425.8725.8725.8425.8425.84-1.53%162
Aug 21, 202426.1226.3126.1226.2426.240.27%8,562
Aug 20, 202426.1526.2026.1526.1726.17-0.44%835
Aug 19, 202426.0026.2926.0026.2926.291.15%1,152
Aug 16, 202425.8025.9925.7925.9925.991.27%7,183
Aug 15, 202425.6125.8125.6125.6625.660.71%456
Aug 14, 202425.4925.5025.4725.4825.480.29%1,310
Aug 13, 202425.4125.4125.4125.4125.411.42%2
Aug 12, 202425.0525.1025.0525.0525.050.04%554
Aug 9, 202424.9725.1324.9725.0425.040.63%896
Aug 8, 202424.6524.8824.5824.8824.881.85%7,169
Aug 7, 202424.9124.9724.4024.4324.431.48%3,441
Aug 6, 202423.8424.1723.8424.0824.080.23%1,435
Aug 5, 202423.8524.0623.8524.0224.02-4.82%2,488
Aug 2, 202425.2925.2925.2225.2425.24-1.83%230
Aug 1, 202425.9325.9325.6225.7125.71-0.79%1,730
Jul 31, 202425.7025.9625.7025.9125.912.60%2,210
Jul 30, 202425.2825.2825.1925.2625.26-0.96%5,283
Jul 29, 202425.4625.5025.4625.5025.500.29%1,765
Jul 26, 202425.4425.4425.4225.4325.431.10%1,626
Jul 25, 202425.1525.1525.1525.1525.15-0.70%109
Jul 24, 202425.5925.5925.3325.3325.33-0.98%1,345
Jul 23, 202425.6425.6425.5725.5825.58-0.51%844
Jul 22, 202425.6525.7125.6025.7125.710.73%3,623
Jul 19, 202425.5825.5825.5125.5225.52-1.29%742
Jul 18, 202426.0826.0825.8625.8625.86-1.16%2,456
Jul 17, 202426.2026.2026.1426.1626.16-1.31%520
Jul 16, 202426.4926.5226.4726.5126.510.61%2,215
Jul 15, 202426.5126.5426.3526.3526.35-1.56%1,325
Jul 12, 202426.6626.8226.6626.7626.760.21%5,618
Jul 11, 202426.7126.7126.7126.7126.710.24%80
Jul 10, 202426.5226.6526.5226.6426.641.01%1,912
Jul 9, 202426.3926.4026.3626.3826.380.11%2,375
Jul 8, 202426.4326.4326.3526.3526.35-0.98%1,307
Jul 5, 202426.4826.6126.4226.6126.612.31%2,208