Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
62.11
-1.09 (-1.73%)
Sep 24, 2026, 4:00 PM EDT - Market closed
MKOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 58.00 | 58.50 | 57.92 | 58.10 | 58.10 | -0.06% | 8,106 |
| Aug 4, 2026 | 56.77 | 58.38 | 56.77 | 58.13 | 58.13 | 6.17% | 5,233 |
| Aug 3, 2026 | 53.47 | 54.83 | 53.05 | 54.76 | 54.76 | 2.25% | 8,590 |
| Jul 31, 2026 | 55.52 | 55.57 | 53.30 | 53.55 | 53.55 | -0.76% | 14,569 |
| Jul 30, 2026 | 51.72 | 54.05 | 51.72 | 53.96 | 53.96 | 7.79% | 26,223 |
| Jul 29, 2026 | 50.98 | 51.69 | 49.70 | 50.06 | 50.06 | -4.54% | 21,203 |
| Jul 28, 2026 | 52.42 | 52.96 | 51.35 | 52.44 | 52.44 | -5.27% | 12,344 |
| Jul 27, 2026 | 56.82 | 56.82 | 54.39 | 55.36 | 55.36 | -1.71% | 16,934 |
| Jul 24, 2026 | 57.49 | 57.49 | 56.32 | 56.32 | 56.32 | -4.17% | 10,649 |
| Jul 23, 2026 | 58.38 | 58.86 | 57.98 | 58.77 | 58.77 | 1.28% | 10,919 |
| Jul 22, 2026 | 57.65 | 58.38 | 57.65 | 58.03 | 58.03 | -1.27% | 4,767 |
| Jul 21, 2026 | 57.61 | 58.95 | 57.55 | 58.78 | 58.78 | 5.09% | 8,210 |
| Jul 20, 2026 | 56.70 | 56.88 | 55.81 | 55.93 | 55.93 | -0.73% | 5,975 |
| Jul 17, 2026 | 55.08 | 58.10 | 54.45 | 56.34 | 56.34 | -0.72% | 25,617 |
| Jul 16, 2026 | 57.88 | 58.00 | 56.75 | 56.75 | 56.75 | -3.80% | 16,714 |