Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
27.08
+0.31 (1.18%)
Jun 23, 2025, 4:00 PM - Market closed
MKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 26.92 | 27.00 | 26.84 | 27.00 | - | 0.88% | 1,627 |
| Jun 20, 2025 | 27.09 | 27.15 | 26.72 | 26.77 | 26.77 | 1.27% | 6,137 |
| Jun 18, 2025 | 26.42 | 26.74 | 26.38 | 26.43 | 26.43 | 1.76% | 8,172 |
| Jun 17, 2025 | 26.26 | 26.30 | 25.97 | 25.97 | 25.97 | -2.28% | 6,133 |
| Jun 16, 2025 | 26.50 | 26.70 | 26.50 | 26.58 | 26.58 | 2.78% | 22,555 |
| Jun 13, 2025 | 25.76 | 26.02 | 25.76 | 25.86 | 25.86 | -1.58% | 18,933 |
| Jun 12, 2025 | 26.16 | 26.28 | 26.16 | 26.28 | 26.28 | 0.93% | 245 |
| Jun 11, 2025 | 26.06 | 26.09 | 26.03 | 26.03 | 26.03 | 0.68% | 941 |
| Jun 10, 2025 | 25.88 | 25.90 | 25.72 | 25.86 | 25.86 | -0.78% | 2,398 |
| Jun 9, 2025 | 26.00 | 26.14 | 25.90 | 26.06 | 26.06 | 1.52% | 5,009 |
| Jun 6, 2025 | 25.62 | 25.67 | 25.61 | 25.67 | 25.67 | 0.34% | 1,657 |
| Jun 5, 2025 | 25.50 | 25.70 | 25.50 | 25.58 | 25.58 | 1.99% | 5,759 |
| Jun 4, 2025 | 24.78 | 25.11 | 24.78 | 25.08 | 25.08 | 3.61% | 25,706 |
| Jun 3, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.33% | 147 |
| Jun 2, 2025 | 23.93 | 24.13 | 23.93 | 24.13 | 24.13 | 1.22% | 483 |
| May 30, 2025 | 23.82 | 23.87 | 23.78 | 23.84 | 23.84 | -1.36% | 1,319 |
| May 29, 2025 | 24.06 | 24.19 | 24.06 | 24.17 | 24.17 | 1.00% | 11,122 |
| May 28, 2025 | 23.91 | 23.96 | 23.91 | 23.93 | 23.93 | 0.75% | 1,416 |
| May 27, 2025 | 23.65 | 23.75 | 23.65 | 23.75 | 23.75 | 1.53% | 647 |
| May 23, 2025 | 23.33 | 23.39 | 23.33 | 23.39 | 23.39 | 0.96% | 117 |
| May 22, 2025 | 23.18 | 23.18 | 23.07 | 23.17 | 23.17 | -0.82% | 3,202 |
| May 21, 2025 | 23.20 | 23.58 | 23.19 | 23.36 | 23.36 | 1.55% | 4,654 |
| May 20, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.53% | 17 |
| May 19, 2025 | 23.00 | 23.13 | 23.00 | 23.13 | 23.13 | 0.20% | 5,840 |
| May 16, 2025 | 23.07 | 23.08 | 23.07 | 23.08 | 23.08 | 0.18% | 307 |
| May 15, 2025 | 23.02 | 23.09 | 23.02 | 23.04 | 23.04 | 0.33% | 1,087 |
| May 14, 2025 | 23.10 | 23.13 | 22.95 | 22.96 | 22.96 | 0.45% | 3,139 |
| May 13, 2025 | 22.88 | 22.88 | 22.77 | 22.86 | 22.86 | 0.35% | 775 |
| May 12, 2025 | 22.79 | 22.84 | 22.78 | 22.78 | 22.78 | -0.28% | 2,957 |
| May 9, 2025 | 22.83 | 22.85 | 22.73 | 22.85 | 22.85 | 0.51% | 801 |
| May 8, 2025 | 22.74 | 22.81 | 22.73 | 22.73 | 22.73 | -0.73% | 3,166 |
| May 7, 2025 | 22.81 | 22.90 | 22.81 | 22.90 | 22.90 | -0.72% | 367 |
| May 6, 2025 | 22.94 | 23.06 | 22.93 | 23.06 | 23.06 | 0.07% | 1,143 |
| May 5, 2025 | 23.06 | 23.10 | 23.00 | 23.05 | 23.05 | 1.18% | 863 |
| May 2, 2025 | 22.50 | 22.83 | 22.50 | 22.78 | 22.78 | 3.03% | 1,685 |
| May 1, 2025 | 22.27 | 22.27 | 22.11 | 22.11 | 22.11 | -0.76% | 682 |
| Apr 30, 2025 | 22.20 | 22.28 | 22.11 | 22.28 | 22.28 | 0.56% | 4,675 |
| Apr 29, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.48% | 168 |
| Apr 28, 2025 | 22.01 | 22.05 | 22.00 | 22.05 | 22.05 | -0.26% | 1,612 |
| Apr 25, 2025 | 22.06 | 22.11 | 22.06 | 22.11 | 22.11 | -0.37% | 114 |
| Apr 24, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.77% | 198 |
| Apr 23, 2025 | 22.16 | 22.19 | 22.02 | 22.02 | 22.02 | 1.01% | 2,790 |
| Apr 22, 2025 | 21.78 | 21.92 | 21.78 | 21.80 | 21.80 | 0.46% | 1,756 |
| Apr 21, 2025 | 21.23 | 21.71 | 21.23 | 21.70 | 21.70 | 0.22% | 5,858 |
| Apr 17, 2025 | 21.72 | 21.81 | 21.65 | 21.65 | 21.65 | 0.23% | 1,298 |
| Apr 16, 2025 | 21.62 | 21.68 | 21.51 | 21.60 | 21.60 | -0.20% | 1,620 |
| Apr 15, 2025 | 21.63 | 21.67 | 21.63 | 21.65 | 21.65 | 0.12% | 1,575 |
| Apr 14, 2025 | 21.83 | 21.83 | 21.55 | 21.62 | 21.62 | 0.32% | 2,474 |
| Apr 11, 2025 | 21.13 | 21.56 | 21.13 | 21.56 | 21.56 | 3.84% | 3,760 |
| Apr 10, 2025 | 20.71 | 20.80 | 20.70 | 20.76 | 20.76 | -2.34% | 3,950 |