Price Alert

Matthews Korea Active ETF (MKOR)

AMEX: MKOR · Real-Time Price · USD

27.70

0.82 (3.04%)

At close: Aug 22, 2025, 3:56 PM

27.71

0.04%

After-hours: Aug 22, 2025, 05:29 PM EDT

MKOR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 22, 2025	27.33	27.76	27.32	27.71	27.71	3.09%	74,593
Aug 21, 2025	26.93	26.99	26.78	26.88	26.88	-0.59%	302,437
Aug 20, 2025	27.05	27.14	26.91	27.04	27.04	-0.41%	19,500
Aug 19, 2025	27.55	27.56	27.09	27.15	27.15	-1.81%	57,300
Aug 18, 2025	27.69	27.71	27.60	27.65	27.65	-0.97%	22,930
Aug 15, 2025	28.04	28.04	27.89	27.92	27.92	0.00%	11,020
Aug 14, 2025	27.80	27.99	27.78	27.92	27.92	-0.89%	41,800
Aug 13, 2025	28.25	28.32	28.14	28.17	28.17	0.36%	48,100
Aug 12, 2025	27.85	28.11	27.82	28.07	28.07	1.26%	17,400
Aug 11, 2025	27.69	27.78	27.61	27.72	27.72	-0.32%	54,502
Aug 8, 2025	27.77	27.86	27.71	27.81	27.81	-0.47%	12,300
Aug 7, 2025	28.00	28.00	27.79	27.94	27.94	0.36%	26,123
Aug 6, 2025	27.74	27.86	27.72	27.84	27.84	0.43%	35,400
Aug 5, 2025	27.66	27.75	27.60	27.72	27.72	0.95%	16,227
Aug 4, 2025	27.64	27.64	27.40	27.46	27.46	1.59%	46,245
Aug 1, 2025	27.30	27.30	26.95	27.03	27.03	-2.94%	31,633
Jul 31, 2025	27.79	27.95	27.71	27.85	27.85	-0.43%	99,628
Jul 30, 2025	28.06	28.15	27.90	27.97	27.97	0.29%	87,454
Jul 29, 2025	28.13	28.18	27.78	27.89	27.89	0.58%	157,500
Jul 28, 2025	28.03	28.10	27.73	27.73	27.73	-1.07%	260,506