Skip to main content
Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
33.97
+0.75 (2.26%)
At close: Dec 5, 2025, 4:00 PM EST
33.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

MKOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.8134.0733.7833.9733.972.26%1,248
Dec 4, 202533.2833.3333.2233.2233.22-1.10%2,107
Dec 3, 202533.3933.5933.3933.5933.590.97%1,228
Dec 2, 202533.3133.3733.2033.2733.271.51%1,324
Dec 1, 202532.6932.8832.6932.7732.77-0.39%6,263
Nov 28, 202532.8432.9532.7932.9032.90-0.52%4,078
Nov 26, 202532.7833.0732.7833.0733.071.82%1,122
Nov 25, 202532.2432.5132.0032.4832.48-0.14%9,119
Nov 24, 202532.0032.5332.0032.5332.531.44%3,947
Nov 21, 202531.7332.1931.7132.0732.070.84%3,084
Nov 20, 202532.8732.9631.7731.8031.80-1.62%6,118
Nov 19, 202532.2832.3232.2532.3232.32-0.98%2,372
Nov 18, 202532.4732.7532.4632.6432.64-1.48%5,112
Nov 17, 202533.2633.6733.1233.1333.13-1.23%3,349
Nov 14, 202533.0433.8133.0433.5433.540.51%3,041
Nov 13, 202534.0034.0033.3433.3733.37-1.76%2,675
Nov 12, 202533.9133.9733.9133.9733.970.28%844
Nov 11, 202533.8733.9033.8633.8833.870.17%2,745
Nov 10, 202533.6333.8233.5033.8233.823.96%2,738
Nov 7, 202532.4532.5331.9332.5332.53-2.05%6,409
Nov 6, 202533.4433.5533.0833.2133.21-2.55%5,836
Nov 5, 202533.5034.0933.5034.0834.08-0.06%7,912
Nov 4, 202534.1934.4334.0434.1034.10-3.89%10,120
Nov 3, 202535.5135.5135.1935.4835.482.62%8,606
Oct 31, 202534.4934.5934.4534.5834.581.43%3,034
Oct 30, 202534.0834.1834.0534.0934.09-0.90%3,393
Oct 29, 202534.5934.6534.2834.4034.391.60%11,558
Oct 28, 202533.7433.8833.7433.8533.85-0.19%2,132
Oct 27, 202533.9734.0033.7533.9233.921.75%6,685
Oct 24, 202533.2333.3533.2333.3333.331.27%2,557
Oct 23, 202532.7232.9832.7232.9232.920.80%1,329
Oct 22, 202532.8632.8632.5032.6632.660.72%1,250
Oct 21, 202532.5032.5732.4232.4232.42-1.33%3,213
Oct 20, 202532.7532.8932.7032.8632.861.70%5,054
Oct 17, 202532.1932.3132.1232.3132.310.13%2,764
Oct 16, 202532.3332.3932.2732.2732.272.14%1,010
Oct 15, 202531.6231.6431.4831.5931.592.61%2,030
Oct 14, 202530.8531.0130.5430.7930.79-1.26%18,422
Oct 13, 202531.0731.2131.0131.1831.182.91%22,435
Oct 10, 202531.4831.4830.3030.3030.30-2.71%76,843
Oct 9, 202531.3031.3031.0531.1431.14-0.82%1,261
Oct 8, 202531.2031.4431.1931.4031.400.54%3,608
Oct 7, 202531.7031.7031.2031.2331.23-1.48%102,103
Oct 6, 202531.4931.8531.4931.7031.700.99%7,632
Oct 3, 202531.4831.4831.3331.3931.390.13%2,432
Oct 2, 202531.3631.3631.1231.3531.351.84%4,603
Oct 1, 202530.5830.7930.5230.7930.791.94%2,174
Sep 30, 202530.0830.2030.0830.2030.200.06%1,610
Sep 29, 202530.2630.2830.1630.1830.181.53%3,791
Sep 26, 202529.5829.7329.5729.7329.73-1.20%802
Sep 25, 202529.9330.0929.9330.0930.09-0.70%1,584
Sep 24, 202530.5930.5930.2430.3030.30-1.30%3,708
Sep 23, 202530.8530.8530.7030.7030.70-0.36%2,438
Sep 22, 202530.6630.8130.6130.8130.811.53%6,909
Sep 19, 202530.2830.3530.2530.3530.35-0.64%2,008
Sep 18, 202530.4230.5430.4130.5430.540.96%8,971
Sep 17, 202530.2830.3930.2530.2530.25-0.71%1,763
Sep 16, 202530.4430.4730.3230.4730.461.25%1,293
Sep 15, 202529.9130.1029.9130.0930.091.37%5,159
Sep 12, 202529.6729.7129.6529.6829.680.53%1,797
Sep 11, 202529.3229.6229.3229.5329.531.82%10,906
Sep 10, 202528.8829.1028.8829.0029.002.24%15,479
Sep 9, 202528.3028.3928.2928.3728.370.91%27,816
Sep 8, 202527.9628.1227.9628.1128.110.90%10,953
Sep 5, 202527.9528.0027.7427.8627.860.61%7,471
Sep 4, 202527.5627.6927.5327.6927.690.27%3,079
Sep 3, 202527.6327.6927.6027.6227.611.33%5,119
Sep 2, 202527.1527.3427.1427.2527.25-0.73%28,358
Aug 29, 202527.3727.4927.3327.4527.45-1.50%7,280
Aug 28, 202527.7427.8827.7427.8727.871.20%18,146
Aug 27, 202527.3527.5427.3327.5427.540.81%11,766
Aug 26, 202527.3627.3627.2927.3227.32-0.47%71,154
Aug 25, 202527.5327.6327.4527.4527.45-0.94%49,699
Aug 22, 202527.3327.7627.3227.7127.713.08%74,593
Aug 21, 202526.9326.9926.7826.8826.88-0.57%302,437
Aug 20, 202527.0527.1426.9127.0427.04-0.41%19,482
Aug 19, 202527.5527.5627.0927.1527.15-1.82%57,252
Aug 18, 202527.6927.7127.6027.6527.65-0.97%22,930
Aug 15, 202528.0428.0427.8927.9227.92-11,020
Aug 14, 202527.8027.9927.7827.9227.92-0.89%41,777
Aug 13, 202528.2528.3228.1428.1728.170.36%48,071
Aug 12, 202527.8528.1127.8228.0728.071.26%17,397
Aug 11, 202527.6927.7827.6127.7227.72-0.31%54,502
Aug 8, 202527.7727.8627.7127.8127.81-0.48%12,279
Aug 7, 202528.0028.0027.7927.9427.940.36%26,123
Aug 6, 202527.7427.8627.7227.8427.840.45%35,356
Aug 5, 202527.6627.7527.6027.7227.720.92%16,227
Aug 4, 202527.6427.6427.4027.4627.461.59%46,245
Aug 1, 202527.3027.3026.9527.0327.03-2.94%31,633
Jul 31, 202527.7927.9527.7227.8527.85-0.45%99,628
Jul 30, 202528.0628.1527.9027.9827.970.30%87,454
Jul 29, 202528.1328.1827.7827.8927.890.58%157,458
Jul 28, 202528.0328.1027.7327.7327.73-1.07%260,506
Jul 25, 202528.0128.0727.9128.0328.03-0.25%104,537
Jul 24, 202528.3628.3628.1028.1028.10-0.90%274,263
Jul 23, 202528.3728.4928.1728.3628.360.66%42,197
Jul 22, 202527.8628.5027.7028.1728.17-0.11%211,162
Jul 21, 202528.1028.2828.1028.2028.201.37%6,416
Jul 18, 202527.9427.9427.7927.8227.82-0.98%2,880
Jul 17, 202527.9228.1227.9228.0928.09-0.62%16,861