Matthews Korea Active ETF

MKOR
🏛️ usa →
29.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.58 29.73 29.57 29.73 0.0M
2025-09-25 29.93 30.09 29.93 30.09 0.0M
2025-09-24 30.59 30.59 30.24 30.30 0.0M
2025-09-23 30.85 30.85 30.70 30.70 0.0M
2025-09-22 30.66 30.81 30.61 30.81 0.0M
2025-09-19 30.28 30.35 30.25 30.35 0.0M
2025-09-18 30.42 30.54 30.41 30.54 0.0M
2025-09-17 30.28 30.39 30.25 30.25 0.0M
2025-09-16 30.44 30.47 30.32 30.47 0.0M
2025-09-15 29.91 30.10 29.91 30.09 0.0M
2025-09-12 29.67 29.71 29.65 29.68 0.0M
2025-09-11 29.32 29.62 29.32 29.53 0.0M
2025-09-10 28.88 29.10 28.88 29.00 0.0M
2025-09-09 28.30 28.39 28.29 28.37 0.0M
2025-09-08 27.96 28.12 27.96 28.11 0.0M
2025-09-05 27.95 28.00 27.74 27.86 0.0M
2025-09-04 27.56 27.69 27.53 27.69 0.0M
2025-09-03 27.63 27.69 27.60 27.62 0.0M
2025-09-02 27.15 27.34 27.14 27.25 0.0M
2025-08-29 27.37 27.49 27.33 27.45 0.0M
2025-08-28 27.74 27.88 27.74 27.87 0.0M
2025-08-27 27.35 27.54 27.33 27.54 0.0M
2025-08-26 27.36 27.36 27.29 27.32 0.1M
2025-08-25 27.53 27.63 27.45 27.45 0.0M
2025-08-22 27.33 27.76 27.32 27.71 0.1M
2025-08-21 26.93 26.99 26.78 26.88 0.3M
2025-08-20 27.05 27.14 26.91 27.04 0.0M
2025-08-19 27.55 27.56 27.09 27.15 0.1M
2025-08-18 27.69 27.71 27.60 27.65 0.0M
2025-08-15 28.04 28.04 27.89 27.92 0.0M
2025-08-14 27.80 27.99 27.78 27.92 0.0M
2025-08-13 28.25 28.32 28.14 28.17 0.0M
2025-08-12 27.85 28.11 27.82 28.07 0.0M
2025-08-11 27.69 27.78 27.61 27.72 0.1M
2025-08-08 27.77 27.86 27.71 27.81 0.0M
2025-08-07 28.00 28.00 27.79 27.94 0.0M
2025-08-06 27.74 27.86 27.72 27.84 0.0M
2025-08-05 27.66 27.75 27.60 27.72 0.0M
2025-08-04 27.64 27.64 27.40 27.46 0.0M
2025-08-01 27.30 27.30 26.95 27.03 0.0M
2025-07-31 27.79 27.95 27.72 27.85 0.1M
2025-07-30 28.06 28.15 27.90 27.98 0.1M
2025-07-29 28.13 28.18 27.78 27.89 0.2M
2025-07-28 28.03 28.10 27.73 27.73 0.3M
2025-07-25 28.01 28.07 27.91 28.03 0.1M
2025-07-24 28.36 28.36 28.10 28.10 0.3M
2025-07-23 28.37 28.49 28.17 28.36 0.0M
2025-07-22 27.86 28.50 27.70 28.17 0.2M
2025-07-21 28.10 28.28 28.10 28.20 0.0M
2025-07-18 27.94 27.94 27.79 27.82 0.0M
2025-07-17 27.92 28.12 27.92 28.09 0.0M
2025-07-16 28.00 28.27 28.00 28.27 0.0M
2025-07-15 28.40 28.40 28.18 28.20 0.0M
2025-07-14 28.15 28.32 28.15 28.32 0.0M
2025-07-11 28.16 28.16 28.08 28.08 0.0M
2025-07-10 28.16 28.29 28.16 28.28 0.0M
2025-07-09 27.99 28.07 27.97 28.07 0.0M
2025-07-08 27.87 27.92 27.80 27.89 0.0M
2025-07-07 27.53 27.58 27.10 27.22 0.0M
2025-07-03 28.04 28.16 28.04 28.13 0.0M
2025-07-02 27.78 28.03 27.77 28.03 0.0M
2025-07-01 28.16 28.22 28.04 28.14 0.0M
2025-06-30 28.00 28.10 27.80 28.10 0.0M
2025-06-27 27.76 27.78 26.00 27.72 0.0M
2025-06-26 28.04 28.17 27.99 28.12 0.0M
2025-06-25 27.99 28.22 27.93 28.22 0.0M
2025-06-24 27.40 28.46 27.40 28.17 0.1M
2025-06-23 26.92 27.16 26.72 27.11 0.0M
2025-06-20 27.09 27.15 26.72 26.77 0.0M
2025-06-18 26.42 26.74 26.38 26.43 0.0M
2025-06-17 26.26 26.30 25.97 25.97 0.0M
2025-06-16 26.50 26.70 26.50 26.58 0.0M
2025-06-13 25.76 26.02 25.76 25.86 0.0M
2025-06-12 26.16 26.28 26.16 26.28 0.0M
2025-06-11 26.06 26.09 26.03 26.03 0.0M
2025-06-10 25.88 25.90 25.72 25.86 0.0M
2025-06-09 26.00 26.14 25.90 26.06 0.0M
2025-06-06 25.62 25.67 25.61 25.67 0.0M
2025-06-05 25.50 25.70 25.50 25.58 0.0M
2025-06-04 24.78 25.11 24.78 25.08 0.0M
2025-06-03 24.21 24.21 24.21 24.21 0.0M
2025-06-02 23.93 24.13 23.93 24.13 0.0M
2025-05-30 23.82 23.87 23.78 23.84 0.0M
2025-05-29 24.06 24.19 24.06 24.17 0.0M
2025-05-28 23.91 23.96 23.91 23.93 0.0M
2025-05-27 23.65 23.75 23.65 23.75 0.0M
2025-05-23 23.33 23.39 23.33 23.39 0.0M
2025-05-22 23.18 23.18 23.07 23.17 0.0M
2025-05-21 23.20 23.58 23.19 23.36 0.0M
2025-05-20 23.01 23.01 23.01 23.01 0.0M
2025-05-19 23.00 23.13 23.00 23.13 0.0M
2025-05-16 23.07 23.08 23.07 23.08 0.0M
2025-05-15 23.02 23.09 23.02 23.04 0.0M
2025-05-14 23.10 23.13 22.95 22.96 0.0M
2025-05-13 22.88 22.88 22.77 22.86 0.0M
2025-05-12 22.79 22.84 22.78 22.78 0.0M
2025-05-09 22.83 22.85 22.73 22.85 0.0M
2025-05-08 22.74 22.81 22.73 22.73 0.0M
2025-05-07 22.81 22.90 22.81 22.90 0.0M
2025-05-06 22.94 23.06 22.93 23.06 0.0M
2025-05-05 23.06 23.10 23.00 23.05 0.0M
2025-05-02 22.50 22.83 22.50 22.78 0.0M
2025-05-01 22.27 22.27 22.11 22.11 0.0M
2025-04-30 22.20 22.28 22.11 22.28 0.0M
2025-04-29 22.16 22.16 22.16 22.16 0.0M
2025-04-28 22.01 22.05 22.00 22.05 0.0M
2025-04-25 22.06 22.11 22.06 22.11 0.0M
2025-04-24 22.19 22.19 22.19 22.19 0.0M
2025-04-23 22.16 22.19 22.02 22.02 0.0M
2025-04-22 21.78 21.92 21.78 21.80 0.0M
2025-04-21 21.23 21.71 21.23 21.70 0.0M
2025-04-17 21.72 21.81 21.65 21.65 0.0M
2025-04-16 21.62 21.68 21.51 21.60 0.0M
2025-04-15 21.63 21.67 21.63 21.65 0.0M
2025-04-14 21.83 21.83 21.55 21.62 0.0M
2025-04-11 21.13 21.56 21.13 21.56 0.0M
2025-04-10 20.71 20.80 20.70 20.76 0.0M
2025-04-09 19.92 21.25 19.92 21.25 0.0M
2025-04-08 20.64 20.64 19.85 19.85 0.0M
2025-04-07 20.34 20.67 20.34 20.47 0.0M
2025-04-04 21.06 21.06 20.64 20.64 0.0M
2025-04-03 21.42 21.49 21.28 21.28 0.0M
2025-04-02 21.59 21.70 21.58 21.63 0.0M
2025-04-01 21.49 21.59 21.46 21.59 0.0M
2025-03-31 21.22 21.39 21.19 21.39 0.0M
2025-03-28 21.58 21.58 21.57 21.58 0.0M
2025-03-27 22.11 22.11 22.10 22.11 0.0M
2025-03-26 22.31 22.31 22.18 22.19 0.0M
2025-03-25 22.32 22.32 22.31 22.31 0.0M
2025-03-24 22.31 22.36 22.31 22.36 0.0M
2025-03-21 22.41 22.41 22.33 22.36 0.0M
2025-03-20 22.18 22.18 22.16 22.16 0.0M
2025-03-19 22.08 22.20 22.08 22.20 0.0M
2025-03-18 22.08 22.12 22.05 22.12 0.0M
2025-03-17 22.24 22.36 22.22 22.36 0.0M
2025-03-14 21.74 21.90 21.74 21.90 0.0M
2025-03-13 21.66 21.72 21.66 21.71 0.0M
2025-03-12 21.80 21.89 21.80 21.89 0.0M
2025-03-11 21.44 21.53 21.35 21.53 0.0M
2025-03-10 21.28 21.35 21.28 21.35 0.0M
2025-03-07 21.68 21.81 21.56 21.81 0.0M
2025-03-06 21.64 21.64 21.64 21.64 0.0M
2025-03-05 21.80 21.97 21.77 21.97 0.0M
2025-03-04 21.27 21.55 21.27 21.45 0.0M
2025-03-03 21.73 21.78 21.38 21.44 0.0M
2025-02-28 21.43 21.53 21.38 21.52 0.0M
2025-02-27 22.46 22.46 22.13 22.13 0.0M
2025-02-26 22.84 22.84 22.73 22.75 0.0M
2025-02-25 22.83 22.83 22.71 22.76 0.0M
2025-02-24 22.95 22.95 22.85 22.85 0.0M
2025-02-21 23.06 23.10 22.83 22.84 0.0M
2025-02-20 23.16 23.16 23.13 23.16 0.0M
2025-02-19 22.96 23.04 22.96 23.02 0.0M
2025-02-18 22.71 22.82 22.71 22.78 0.0M
2025-02-14 22.68 22.71 22.67 22.67 0.0M
2025-02-13 22.38 22.58 22.38 22.58 0.0M
2025-02-12 22.14 22.22 22.14 22.22 0.0M
2025-02-11 22.34 22.39 22.34 22.38 0.0M
2025-02-10 22.29 22.32 22.29 22.32 0.0M
2025-02-07 21.96 21.96 21.96 21.96 0.0M
2025-02-06 22.24 22.24 22.24 22.24 0.0M
2025-02-05 22.10 22.17 22.10 22.17 0.0M
2025-02-04 21.82 21.95 21.82 21.90 0.0M
2025-02-03 21.60 21.84 21.60 21.81 0.0M
2025-01-31 22.06 22.10 21.85 21.85 0.0M
2025-01-30 22.24 22.27 22.24 22.24 0.0M
2025-01-29 22.00 22.06 21.94 21.98 0.0M
2025-01-28 21.96 22.01 21.87 21.93 0.0M
2025-01-27 22.12 22.12 21.99 21.99 0.0M
2025-01-24 22.39 22.45 22.39 22.40 0.0M
2025-01-23 22.25 22.36 22.24 22.35 0.0M
2025-01-22 22.50 22.55 22.46 22.46 0.0M
2025-01-21 22.34 22.50 22.34 22.48 0.0M
2025-01-17 22.02 22.19 22.02 22.11 0.0M
2025-01-16 21.99 22.01 21.92 21.92 0.0M
2025-01-15 22.02 22.09 22.00 22.09 0.0M
2025-01-14 21.70 21.76 21.67 21.75 0.0M
2025-01-13 21.61 21.70 21.61 21.70 0.0M
2025-01-10 21.71 21.71 21.63 21.63 0.0M
2025-01-08 21.93 21.94 21.88 21.92 0.0M
2025-01-07 22.01 22.03 21.76 21.76 0.0M
2025-01-06 21.94 22.00 21.88 21.88 0.0M
2025-01-03 21.40 21.47 21.40 21.46 0.0M
2025-01-02 21.02 21.02 20.90 20.92 0.0M