Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
54.04
-1.92 (-3.43%)
At close: Oct 15, 2026
MKOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 52.15 | 54.04 | 52.15 | 54.04 | 54.04 | -3.43% | 9,188 |
| Oct 14, 2026 | 56.94 | 56.96 | 55.96 | 55.96 | 55.96 | -4.37% | 8,419 |
| Oct 13, 2026 | 57.40 | 58.55 | 57.32 | 58.52 | 58.52 | -1.10% | 7,812 |
| Oct 12, 2026 | 59.93 | 59.93 | 58.94 | 59.17 | 59.17 | -3.58% | 6,758 |
| Oct 9, 2026 | 61.56 | 61.56 | 61.26 | 61.37 | 61.37 | 0.50% | 2,032 |
| Oct 8, 2026 | 61.96 | 61.96 | 60.97 | 61.06 | 61.06 | -3.29% | 1,071 |
| Oct 7, 2026 | 62.55 | 63.32 | 62.55 | 63.14 | 63.14 | -2.18% | 1,373 |
| Oct 6, 2026 | 65.45 | 65.45 | 64.50 | 64.54 | 64.54 | -1.42% | 4,329 |
| Oct 5, 2026 | 65.57 | 65.78 | 65.35 | 65.47 | 65.47 | 0.05% | 3,388 |
| Oct 2, 2026 | 65.01 | 65.44 | 64.98 | 65.44 | 65.44 | 2.45% | 1,845 |
| Oct 1, 2026 | 63.32 | 63.88 | 62.81 | 63.88 | 63.88 | 1.84% | 2,762 |
| Sep 30, 2026 | 62.92 | 62.92 | 62.53 | 62.72 | 62.72 | -2.01% | 4,105 |
| Sep 29, 2026 | 63.50 | 64.07 | 63.50 | 64.01 | 64.01 | 2.14% | 4,893 |
| Sep 28, 2026 | 62.69 | 62.76 | 62.17 | 62.67 | 62.67 | -1.94% | 2,436 |
| Sep 25, 2026 | 63.22 | 63.91 | 62.93 | 63.91 | 63.91 | 2.90% | 981 |
| Sep 24, 2026 | 62.64 | 62.70 | 62.05 | 62.11 | 62.11 | -1.74% | 2,177 |
| Sep 23, 2026 | 64.28 | 64.28 | 63.14 | 63.20 | 63.20 | -2.67% | 2,731 |
| Sep 22, 2026 | 63.90 | 64.94 | 63.90 | 64.94 | 64.94 | 1.63% | 5,026 |
| Sep 21, 2026 | 63.01 | 64.00 | 62.80 | 63.90 | 63.90 | 5.02% | 8,775 |
| Sep 18, 2026 | 60.25 | 60.85 | 60.16 | 60.85 | 60.85 | -1.72% | 3,848 |
| Sep 17, 2026 | 61.64 | 62.04 | 61.64 | 61.91 | 61.91 | 3.57% | 1,103 |
| Sep 16, 2026 | 60.86 | 61.03 | 59.77 | 59.77 | 59.77 | -0.35% | 2,510 |
| Sep 15, 2026 | 60.71 | 60.71 | 59.77 | 59.98 | 59.98 | -0.56% | 8,522 |
| Sep 14, 2026 | 60.53 | 60.91 | 60.10 | 60.32 | 60.32 | -5.32% | 10,242 |
| Sep 11, 2026 | 64.01 | 64.01 | 63.46 | 63.71 | 63.71 | 3.03% | 3,976 |
| Sep 10, 2026 | 63.06 | 63.06 | 61.84 | 61.84 | 61.84 | -3.70% | 3,384 |
| Sep 9, 2026 | 64.02 | 64.69 | 64.02 | 64.21 | 64.21 | 0.44% | 4,004 |
| Sep 8, 2026 | 64.04 | 64.58 | 63.93 | 63.93 | 63.93 | 0.63% | 5,901 |
| Sep 4, 2026 | 63.29 | 63.53 | 62.61 | 63.53 | 63.53 | 3.58% | 4,040 |
| Sep 3, 2026 | 61.18 | 61.34 | 61.18 | 61.34 | 61.34 | 1.02% | 1,337 |
| Sep 2, 2026 | 60.32 | 60.72 | 60.32 | 60.72 | 60.72 | 1.46% | 2,803 |
| Sep 1, 2026 | 60.66 | 60.66 | 59.65 | 59.84 | 59.84 | -2.44% | 4,040 |
| Aug 31, 2026 | 61.30 | 61.71 | 61.22 | 61.34 | 61.34 | -0.12% | 1,930 |
| Aug 28, 2026 | 61.98 | 62.16 | 61.41 | 61.41 | 61.41 | -0.86% | 1,720 |
| Aug 27, 2026 | 61.98 | 61.98 | 61.41 | 61.94 | 61.94 | 1.52% | 2,106 |
| Aug 26, 2026 | 61.07 | 61.20 | 60.88 | 61.01 | 61.01 | 0.02% | 5,626 |
| Aug 25, 2026 | 60.72 | 61.00 | 60.72 | 61.00 | 61.00 | 3.86% | 2,574 |
| Aug 24, 2026 | 58.60 | 58.77 | 58.42 | 58.73 | 58.73 | -2.20% | 7,489 |
| Aug 21, 2026 | 60.45 | 60.48 | 60.05 | 60.05 | 60.05 | -0.56% | 3,106 |
| Aug 20, 2026 | 60.43 | 60.56 | 60.16 | 60.39 | 60.39 | 1.05% | 1,721 |
| Aug 19, 2026 | 60.78 | 60.78 | 59.43 | 59.76 | 59.76 | 1.60% | 8,424 |
| Aug 18, 2026 | 60.00 | 60.00 | 58.51 | 58.82 | 58.82 | -6.71% | 9,699 |
| Aug 17, 2026 | 62.89 | 64.31 | 62.89 | 63.05 | 63.05 | 2.22% | 8,399 |
| Aug 14, 2026 | 62.24 | 62.59 | 61.68 | 61.68 | 61.68 | 0.72% | 3,448 |
| Aug 13, 2026 | 61.42 | 61.99 | 61.09 | 61.24 | 61.24 | 0.72% | 8,630 |
| Aug 12, 2026 | 60.80 | 60.83 | 60.49 | 60.80 | 60.80 | 4.18% | 4,175 |
| Aug 11, 2026 | 58.23 | 58.65 | 58.16 | 58.36 | 58.36 | 1.95% | 3,066 |
| Aug 10, 2026 | 57.61 | 57.61 | 57.24 | 57.24 | 57.24 | -0.45% | 1,128 |
| Aug 7, 2026 | 58.12 | 58.12 | 56.52 | 57.50 | 57.50 | 1.13% | 6,387 |
| Aug 6, 2026 | 56.32 | 57.64 | 56.11 | 56.86 | 56.86 | -2.14% | 4,120 |