Price Alert

Matthews Korea Active ETF (MKOR)

AMEX: MKOR · Real-Time Price · USD

29.76

0.23 (0.79%)

At close: Sep 12, 2025, 3:59 PM

29.68

-0.26%

After-hours: Sep 12, 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
Sep 12, 2025	29.67	29.71	29.65	29.68	29.76	0.51%	1,800
Sep 11, 2025	29.32	29.62	29.32	29.53	29.53	1.83%	10,906
Sep 10, 2025	28.88	29.10	28.88	29.00	29.00	2.22%	15,500
Sep 9, 2025	28.30	28.39	28.29	28.37	28.37	0.92%	27,816
Sep 8, 2025	27.96	28.12	27.96	28.11	28.11	0.90%	11,000
Sep 5, 2025	27.95	28.00	27.74	27.86	27.86	0.61%	7,500
Sep 4, 2025	27.56	27.69	27.53	27.69	27.69	0.29%	3,100
Sep 3, 2025	27.63	27.69	27.60	27.61	27.61	1.32%	5,119
Sep 2, 2025	27.15	27.34	27.14	27.25	27.25	-0.73%	28,400
Aug 29, 2025	27.37	27.49	27.33	27.45	27.45	-1.51%	7,300
Aug 28, 2025	27.74	27.88	27.74	27.87	27.87	1.20%	18,146
Aug 27, 2025	27.35	27.54	27.33	27.54	27.54	0.81%	11,800
Aug 26, 2025	27.36	27.36	27.29	27.32	27.32	-0.47%	71,200
Aug 25, 2025	27.53	27.63	27.45	27.45	27.45	-0.94%	49,700
Aug 22, 2025	27.33	27.76	27.32	27.71	27.71	3.09%	74,600
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