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
2023-12-29 25.85 25.93 25.72 25.90 0.0M
2023-12-28 26.19 26.19 26.10 26.11 0.0M
2023-12-27 25.61 25.64 25.57 25.60 0.0M
2023-12-26 25.42 25.42 25.34 25.41 0.0M
2023-12-22 25.26 25.26 25.26 25.26 0.0M
2023-12-21 25.18 25.26 25.15 25.26 0.0M
2023-12-20 25.14 25.15 24.88 24.88 0.0M
2023-12-19 24.81 24.92 24.81 24.91 0.0M
2023-12-18 24.88 24.91 24.74 24.89 0.0M
2023-12-15 24.99 24.99 24.85 24.85 0.0M
2023-12-14 25.00 25.10 25.00 25.05 0.0M
2023-12-13 24.40 24.78 24.40 24.78 0.0M
2023-12-12 24.39 24.40 24.39 24.40 0.0M
2023-12-11 24.12 24.32 24.00 24.30 0.0M
2023-12-08 24.04 24.17 24.03 24.14 0.0M
2023-12-07 23.96 24.10 23.96 24.10 0.0M
2023-12-06 24.08 24.08 23.88 23.88 0.0M
2023-12-05 24.07 24.08 24.05 24.05 0.0M
2023-12-04 24.28 24.28 24.14 24.15 0.0M
2023-12-01 24.29 24.99 23.85 24.73 0.0M
2023-11-30 24.50 24.54 24.50 24.54 0.0M
2023-11-29 24.75 24.75 24.63 24.63 0.0M
2023-11-28 24.80 24.80 24.74 24.74 0.0M
2023-11-27 24.32 24.47 24.32 24.47 0.0M
2023-11-24 24.33 24.33 24.33 24.33 0.0M
2023-11-22 24.43 24.45 24.43 24.44 0.0M
2023-11-21 24.46 24.46 24.44 24.44 0.0M
2023-11-20 24.67 24.76 24.67 24.73 0.0M
2023-11-17 24.35 24.38 24.31 24.36 0.0M
2023-11-16 24.54 24.54 24.44 24.48 0.0M
2023-11-15 24.35 24.35 24.26 24.26 0.0M
2023-11-14 23.92 24.30 23.92 24.27 0.0M
2023-11-13 23.52 23.65 23.52 23.65 0.0M
2023-11-10 23.62 23.87 23.62 23.87 0.0M
2023-11-09 23.80 23.84 23.56 23.56 0.0M
2023-11-08 23.75 23.85 23.75 23.85 0.0M
2023-11-07 24.25 24.30 24.25 24.26 0.0M
2023-11-06 24.69 24.69 24.45 24.47 0.0M
2023-11-03 23.69 23.84 23.69 23.79 0.0M
2023-11-02 23.24 23.27 23.21 23.26 0.0M
2023-11-01 22.30 22.59 22.30 22.59 0.0M
2023-10-31 22.03 22.13 22.02 22.13 0.0M
2023-10-30 22.45 22.49 22.40 22.46 0.0M
2023-10-27 22.35 22.35 22.06 22.11 0.0M
2023-10-26 22.31 22.31 22.31 22.31 0.0M
2023-10-25 22.87 22.87 22.76 22.76 0.0M
2023-10-24 23.10 23.12 23.10 23.12 0.0M
2023-10-23 22.56 22.97 22.56 22.85 0.0M
2023-10-20 22.82 22.82 22.79 22.79 0.0M
2023-10-19 23.01 23.01 22.94 22.94 0.0M
2023-10-18 23.26 23.26 23.22 23.22 0.0M
2023-10-17 23.48 23.54 23.43 23.54 0.0M
2023-10-16 23.45 23.65 23.45 23.65 0.0M
2023-10-13 23.55 23.55 23.55 23.55 0.0M
2023-10-12 23.68 23.70 23.58 23.58 0.0M
2023-10-11 23.84 23.84 23.73 23.75 0.0M
2023-10-10 23.48 23.69 23.48 23.67 0.0M
2023-10-09 23.33 23.49 23.18 23.49 0.0M
2023-10-06 23.19 23.69 23.19 23.69 0.0M
2023-10-05 23.21 23.42 23.15 23.42 0.0M
2023-10-04 23.19 23.25 23.12 23.25 0.0M
2023-10-03 23.11 23.24 23.11 23.16 0.0M
2023-10-02 23.42 23.42 23.24 23.39 0.0M
2023-09-29 23.80 23.82 23.54 23.54 0.0M
2023-09-28 23.43 23.66 23.37 23.66 0.0M
2023-09-27 23.59 23.60 23.45 23.45 0.0M
2023-09-26 23.55 23.56 23.38 23.39 0.1M
2023-09-25 23.90 24.00 23.90 24.00 0.0M
2023-09-22 24.10 24.10 23.99 23.99 0.0M
2023-09-21 23.96 23.96 23.81 23.92 0.0M
2023-09-20 24.80 24.85 24.55 24.55 0.0M
2023-09-19 24.79 24.84 24.76 24.84 0.0M
2023-09-18 24.94 25.00 24.92 24.97 0.0M
2023-09-15 25.11 25.20 25.01 25.02 0.0M
2023-09-14 25.00 25.00 24.96 24.98 0.0M
2023-09-13 24.72 24.72 24.60 24.64 0.0M
2023-09-12 24.60 24.67 24.60 24.67 0.0M
2023-09-11 24.78 24.78 24.66 24.75 0.0M
2023-09-08 24.51 24.53 24.42 24.45 0.0M
2023-09-07 24.49 24.60 24.49 24.57 0.0M
2023-09-06 24.63 24.63 24.49 24.52 0.0M
2023-09-05 24.77 24.79 24.73 24.76 0.0M
2023-09-01 24.98 24.98 24.73 24.87 0.0M
2023-08-31 24.59 24.59 24.54 24.55 0.0M
2023-08-30 24.70 24.70 24.51 24.67 0.0M
2023-08-29 24.34 24.79 24.34 24.79 0.0M
2023-08-28 24.49 24.49 24.40 24.46 0.0M
2023-08-25 24.46 24.46 24.28 24.46 0.0M
2023-08-24 24.65 24.65 24.37 24.37 0.0M
2023-08-23 24.18 24.40 24.18 24.40 0.0M
2023-08-22 24.17 24.17 24.03 24.12 0.0M
2023-08-21 24.10 24.28 24.10 24.21 0.0M
2023-08-18 24.00 24.10 24.00 24.10 0.0M
2023-08-17 24.38 24.38 24.16 24.16 0.0M
2023-08-16 24.24 24.24 24.12 24.12 0.0M
2023-08-15 24.71 24.71 24.37 24.53 0.0M
2023-08-14 24.49 24.73 24.49 24.73 0.0M
2023-08-11 24.90 24.92 24.76 24.89 0.0M
2023-08-10 25.15 25.19 25.15 25.19 0.0M
2023-08-09 25.38 25.38 25.38 25.38 0.0M
2023-08-08 25.16 25.25 25.03 25.25 0.0M
2023-08-07 25.61 25.61 25.49 25.61 0.0M
2023-08-04 25.55 25.55 25.50 25.50 0.0M
2023-08-03 25.77 25.77 25.73 25.76 0.0M
2023-08-02 25.83 25.83 25.56 25.69 0.2M
2023-08-01 26.45 26.51 26.34 26.38 0.0M
2023-07-31 26.41 26.45 26.41 26.45 0.0M
2023-07-28 26.26 26.53 26.26 26.50 0.1M
2023-07-27 26.21 26.24 25.91 25.91 0.0M
2023-07-26 25.65 25.83 25.63 25.83 0.0M
2023-07-25 25.98 26.07 25.84 26.00 0.0M
2023-07-24 25.90 26.13 25.90 26.01 0.0M
2023-07-21 25.96 25.96 25.69 25.71 0.0M
2023-07-20 26.08 26.08 25.89 25.89 0.0M
2023-07-19 26.19 26.42 26.13 26.30 0.0M
2023-07-18 26.50 26.50 26.41 26.41 0.0M
2023-07-17 26.57 26.57 26.46 26.47 0.0M