Matthews Korea Active ETF (MKOR)
AMEX: MKOR
· Real-Time Price · USD
31.42
0.07 (0.22%)
At close: Oct 03, 2025, 3:59 PM
31.39
-0.10%
After-hours: Oct 03, 2025, 04:28 PM EDT
MKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 31.36 | 31.36 | 31.12 | 31.35 | 31.35 | 1.82% | 4,603 |
| Oct 1, 2025 | 30.58 | 30.79 | 30.52 | 30.79 | 30.79 | 1.95% | 2,200 |
| Sep 30, 2025 | 30.08 | 30.20 | 30.08 | 30.20 | 30.20 | 0.07% | 1,610 |
| Sep 29, 2025 | 30.26 | 30.28 | 30.16 | 30.18 | 30.18 | 1.51% | 3,800 |
| Sep 26, 2025 | 29.58 | 29.73 | 29.57 | 29.73 | 29.73 | -1.20% | 802 |
| Sep 25, 2025 | 29.93 | 30.09 | 29.93 | 30.09 | 30.09 | -0.69% | 1,600 |
| Sep 24, 2025 | 30.59 | 30.59 | 30.24 | 30.30 | 30.30 | -1.30% | 3,708 |
| Sep 23, 2025 | 30.85 | 30.85 | 30.70 | 30.70 | 30.70 | -0.36% | 2,438 |
| Sep 22, 2025 | 30.66 | 30.81 | 30.61 | 30.81 | 30.81 | 1.52% | 6,909 |
| Sep 19, 2025 | 30.28 | 30.35 | 30.25 | 30.35 | 30.35 | -0.62% | 2,008 |
| Sep 18, 2025 | 30.42 | 30.54 | 30.41 | 30.54 | 30.54 | 0.96% | 9,000 |
| Sep 17, 2025 | 30.28 | 30.39 | 30.25 | 30.25 | 30.25 | -0.69% | 1,800 |
| Sep 16, 2025 | 30.44 | 30.47 | 30.32 | 30.46 | 30.46 | 1.23% | 1,300 |
| Sep 15, 2025 | 29.91 | 30.10 | 29.91 | 30.09 | 30.09 | 1.38% | 5,200 |
| Sep 12, 2025 | 29.67 | 29.71 | 29.65 | 29.68 | 29.68 | 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 |
Page 1 of 28