NYSEArca - Delayed Quote
USD
Matthews Korea Active ETF (MKOR)
52.77
-2.66
(-4.80%)
At close: October 30 at 3:22:34 PM EDT
Trade MKOR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
52.97
53.10
52.12
52.77
52.77
5,600
Oct 29, 2026
55.42
55.46
54.95
55.43
55.43
3,800
Oct 28, 2026
56.37
56.89
56.37
56.89
56.89
4,000
Oct 27, 2026
54.11
54.60
54.11
54.52
54.52
1,200
Oct 26, 2026
52.47
53.23
52.30
52.99
52.99
4,000
Oct 23, 2026
52.69
53.11
52.67
53.11
53.11
1,900
Oct 22, 2026
53.63
53.89
52.68
52.76
52.76
3,100
Oct 21, 2026
55.30
55.30
54.30
54.78
54.78
4,800
Oct 20, 2026
53.13
54.46
53.13
53.86
53.86
3,700
Oct 19, 2026
53.83
55.44
53.83
54.85
54.85
9,600
Oct 16, 2026
54.02
54.12
52.90
53.00
53.00
4,900
Oct 15, 2026
52.15
54.04
52.15
54.04
54.04
9,200
Oct 14, 2026
56.94
56.96
55.96
55.96
55.96
8,400
Oct 13, 2026
57.40
58.55
57.32
58.52
58.52
7,800
Oct 12, 2026
59.92
59.92
58.94
59.17
59.17
6,800
Oct 9, 2026
61.56
61.56
61.26
61.37
61.37
2,000
Oct 8, 2026
61.96
61.96
60.97
61.06
61.06
1,100
Oct 7, 2026
62.55
63.31
62.55
63.13
63.13
1,400
Oct 6, 2026
65.45
65.45
64.50
64.54
64.54
4,300
Oct 5, 2026
65.57
65.78
65.35
65.47
65.47
3,400
Oct 2, 2026
65.01
65.44
64.97
65.44
65.44
1,800
Oct 1, 2026
63.32
63.88
62.81
63.88
63.88
2,800
Sep 30, 2026
62.92
62.92
62.53
62.72
62.72
4,100
Sep 29, 2026
63.50
64.07
63.50
64.01
64.01
4,900
Sep 28, 2026
62.69
62.76
62.17
62.67
62.67
2,400
Sep 25, 2026
63.22
63.91
62.93
63.91
63.91
1,000
Sep 24, 2026
62.63
62.70
62.05
62.11
62.11
2,200
Sep 23, 2026
64.28
64.28
63.14
63.20
63.20
2,700
Sep 22, 2026
63.90
64.94
63.90
64.94
64.94
5,000
Sep 21, 2026
63.01
64.00
62.79
63.90
63.90
8,800
Sep 18, 2026
60.25
60.85
60.16
60.85
60.85
3,800
Sep 17, 2026
61.64
62.04
61.64
61.91
61.91
1,100
Sep 16, 2026
60.86
61.03
59.77
59.77
59.77
2,500
Sep 15, 2026
60.71
60.71
59.77
59.98
59.98
8,500
Sep 14, 2026
60.53
60.91
60.10
60.32
60.32
10,200
Sep 11, 2026
64.01
64.01
63.46
63.71
63.71
4,000
Sep 10, 2026
63.06
63.06
61.84
61.84
61.84
3,400
Sep 9, 2026
64.02
64.68
64.02
64.21
64.21
4,000
Sep 8, 2026
64.04
64.58
63.93
63.93
63.93
5,900
Sep 4, 2026
63.29
63.53
62.61
63.53
63.53
4,000
Sep 3, 2026
61.18
61.33
61.17
61.33
61.33
1,300
Sep 2, 2026
60.31
60.72
60.31
60.72
60.72
2,800
Sep 1, 2026
60.66
60.66
59.65
59.84
59.84
4,000
Aug 31, 2026
61.30
61.71
61.22
61.34
61.34
1,900
Aug 28, 2026
61.98
62.16
61.41
61.41
61.41
1,700
Aug 27, 2026
61.98
61.98
61.41
61.94
61.94
2,100
Aug 26, 2026
61.07
61.20
60.88
61.01
61.01
5,600
Aug 25, 2026
60.72
61.00
60.72
61.00
61.00
2,600
Aug 24, 2026
58.60
58.77
58.42
58.73
58.73
7,500
Aug 21, 2026
60.45
60.48
60.05
60.05
60.05
3,100
Aug 20, 2026
60.43
60.56
60.15
60.39
60.39
1,700
Aug 19, 2026
60.78
60.78
59.43
59.76
59.76
8,400
Aug 18, 2026
60.00
60.00
58.51
58.82
58.82
9,700
Aug 17, 2026
62.89
64.31
62.89
63.05
63.05
8,400
Aug 14, 2026
62.24
62.58
61.68
61.68
61.68
3,400
Aug 13, 2026
61.42
61.99
61.09
61.24
61.24
8,600
Aug 12, 2026
60.80
60.83
60.49
60.80
60.80
4,200
Aug 11, 2026
58.23
58.65
58.15
58.36
58.36
3,100
Aug 10, 2026
57.61
57.61
57.24
57.24
57.24
1,100
Aug 7, 2026
58.12
58.12
56.52
57.50
57.50
6,400
Aug 6, 2026
56.32
57.64
56.11
56.86
56.86
4,100
Aug 5, 2026
58.00
58.49
57.92
58.10
58.10
8,100
Aug 4, 2026
56.77
58.38
56.77
58.13
58.13
5,200
Aug 3, 2026
53.47
54.83
53.05
54.76
54.76
8,600
Jul 31, 2026
55.52
55.57
53.30
53.55
53.55
14,600
Jul 30, 2026
51.72
54.05
51.72
53.96
53.96
26,200
Jul 29, 2026
50.98
51.69
49.70
50.06
50.06
21,200
Jul 28, 2026
52.42
52.96
51.35
52.44
52.44
12,300
Jul 27, 2026
56.82
56.82
54.39
55.36
55.36
16,900
Jul 24, 2026
57.49
57.49
56.32
56.32
56.32
10,600
Jul 23, 2026
58.38
58.86
57.98
58.77
58.77
10,900
Jul 22, 2026
57.65
58.38
57.65
58.03
58.03
4,800
Jul 21, 2026
57.61
58.95
57.55
58.78
58.78
8,200
Jul 20, 2026
56.70
56.88
55.81
55.93
55.93
6,000
Jul 17, 2026
55.08
58.10
54.45
56.34
56.34
25,600
Jul 16, 2026
57.88
58.00
56.75
56.75
56.75
16,700
Jul 15, 2026
59.49
59.78
57.67
58.99
58.99
61,000
Jul 14, 2026
59.33
60.02
58.85
60.02
60.02
13,600
Jul 13, 2026
58.61
59.08
57.90
58.06
58.06
30,400
Jul 10, 2026
60.99
61.73
60.50
61.42
61.42
17,600
Jul 9, 2026
60.01
60.21
59.35
60.12
60.12
11,900
Jul 8, 2026
58.03
60.14
58.02
60.14
60.14
9,800
Jul 7, 2026
60.76
61.13
58.81
60.21
60.21
14,200
Jul 6, 2026
63.36
63.99
63.26
63.40
63.40
36,600
Jul 2, 2026
62.22
63.07
59.66
61.14
61.14
65,800
Jul 1, 2026
63.61
64.15
62.62
62.69
62.69
10,800
Jun 30, 2026
65.22
66.57
65.22
66.33
66.33
11,500
Jun 29, 2026
64.00
64.43
62.73
64.43
64.43
37,600
Jun 26, 2026
64.63
66.34
64.30
65.26
65.26
8,800
Jun 25, 2026
67.12
67.15
64.92
65.64
65.64
8,600
Jun 24, 2026
64.44
64.62
62.65
63.93
63.93
25,800
Jun 23, 2026
63.04
65.13
62.52
62.98
62.98
31,200
Jun 22, 2026
71.88
72.96
69.86
70.20
70.20
24,000
Jun 18, 2026
69.91
71.34
69.91
70.93
70.93
18,600
Jun 17, 2026
69.53
70.00
67.72
67.86
67.86
9,200
Jun 16, 2026
69.74
70.29
68.25
68.38
68.38
14,600
Jun 15, 2026
69.65
70.64
69.21
70.64
70.64
17,500
Jun 12, 2026
66.18
67.50
65.85
67.01
67.01
34,700
Jun 11, 2026
61.89
65.93
61.73
65.80
65.80
23,500
Jun 10, 2026
60.75
62.53
59.90
59.90
59.90
7,700
Jun 9, 2026
63.18
63.18
58.50
60.99
60.99
18,700
Jun 8, 2026
61.70
61.75
60.77
61.28
61.28
13,800
Jun 5, 2026
63.27
63.38
59.37
59.37
59.37
36,900
Jun 4, 2026
65.36
67.12
65.22
66.70
66.70
12,000
Jun 3, 2026
67.97
67.97
66.79
67.73
67.73
13,600
Jun 2, 2026
67.55
68.50
67.55
68.41
68.41
23,300
Jun 1, 2026
68.56
69.36
67.37
69.31
69.31
19,900
May 29, 2026
66.78
66.78
65.86
66.56
66.56
29,300
May 28, 2026
64.35
66.52
64.20
66.52
66.52
11,000
May 27, 2026
66.38
66.38
64.01
64.86
64.86
22,800
May 26, 2026
65.40
66.56
65.13
66.41
66.41
40,000
May 22, 2026
62.98
62.98
61.70
61.70
61.70
16,400
May 21, 2026
62.38
62.39
61.03
62.31
62.31
14,600
May 20, 2026
58.62
60.52
58.62
60.52
60.52
17,800
May 19, 2026
56.87
59.50
56.61
58.33
58.33
19,500
May 18, 2026
60.89
60.94
58.58
59.56
59.56
54,800
May 15, 2026
59.77
60.42
59.33
59.70
59.70
18,300
May 14, 2026
63.28
63.98
63.24
63.73
63.73
13,900
May 13, 2026
62.34
63.33
61.43
63.28
63.28
36,100
May 12, 2026
61.59
62.26
59.01
60.30
60.30
102,300
May 11, 2026
64.45
65.47
64.45
65.01
65.01
90,600
May 8, 2026
63.96
65.05
63.26
65.03
65.03
34,300
May 7, 2026
62.95
62.95
61.29
61.36
61.36
28,900
May 6, 2026
62.88
63.34
61.92
63.21
63.21
40,400
May 5, 2026
59.43
61.13
59.41
60.43
60.43
47,500
May 4, 2026
59.06
59.06
57.52
57.98
57.98
28,900
May 1, 2026
56.68
58.15
56.68
57.43
57.43
25,800
Apr 30, 2026
55.89
57.32
55.42
57.02
57.02
12,400
Apr 29, 2026
55.46
55.63
54.70
54.76
54.76
15,500
Apr 28, 2026
54.68
55.04
54.28
54.89
54.89
11,600
Apr 27, 2026
56.30
56.30
55.24
55.54
55.54
17,900
Apr 24, 2026
54.58
55.28
54.40
54.91
54.91
21,100
Apr 23, 2026
54.56
54.56
53.12
53.37
53.37
10,500
Apr 22, 2026
53.83
54.94
53.83
54.91
54.91
28,200
Apr 21, 2026
53.52
53.75
51.82
51.82
51.82
26,000
Apr 20, 2026
52.69
53.21
52.54
52.88
52.88
17,200
Apr 17, 2026
53.15
54.43
52.90
53.58
53.58
19,400
Apr 16, 2026
51.76
52.23
51.45
51.81
51.81
29,900
Apr 15, 2026
51.08
51.19
50.47
51.08
51.08
10,200
Apr 14, 2026
50.00
51.30
49.78
51.26
51.26
15,600
Apr 13, 2026
48.18
50.08
48.18
49.91
49.91
20,700
Apr 10, 2026
49.60
49.60
48.74
49.19
49.19
17,700
Apr 9, 2026
48.03
49.22
47.61
49.01
49.01
30,600
Apr 8, 2026
48.95
49.65
48.42
49.19
49.19
68,100
Apr 7, 2026
44.70
45.04
44.11
45.04
45.04
3,200
Apr 6, 2026
44.79
44.87
44.36
44.68
44.68
6,500
Apr 2, 2026
41.80
43.68
41.80
43.51
43.51
14,000
Apr 1, 2026
44.46
45.30
44.27
44.63
44.63
15,600
Mar 31, 2026
41.14
43.63
41.14
43.63
43.63
11,200
Mar 30, 2026
42.71
42.71
41.00
41.36
41.36
20,000
Mar 27, 2026
42.85
43.02
42.36
42.69
42.69
9,800
Mar 26, 2026
44.07
44.28
42.56
42.56
42.56
23,900
Mar 25, 2026
45.80
46.05
45.08
45.18
45.18
12,800
Mar 24, 2026
44.82
46.07
44.82
45.65
45.65
28,200
Mar 23, 2026
46.59
47.42
45.82
47.19
47.19
18,100
Mar 20, 2026
46.45
46.75
44.45
44.58
44.58
24,300
Mar 19, 2026
45.46
47.41
45.27
47.28
47.28
18,600
Mar 18, 2026
47.00
47.30
46.21
46.21
46.21
10,400
Mar 17, 2026
47.38
47.60
46.97
47.16
47.16
9,700
Mar 16, 2026
45.80
46.72
45.80
46.54
46.54
18,200
Mar 13, 2026
44.68
45.00
43.37
43.47
43.47
17,700
Mar 12, 2026
46.20
46.20
43.14
43.14
43.14
52,600
Mar 11, 2026
45.70
46.47
45.53
46.11
46.11
18,200
Mar 10, 2026
46.34
48.10
46.00
46.04
46.04
53,100
Mar 9, 2026
43.96
47.57
43.41
47.25
47.25
95,100
Mar 6, 2026
43.41
45.45
43.17
45.10
45.10
109,800
Mar 5, 2026
45.62
46.53
43.48
44.62
44.62
57,300
Mar 4, 2026
45.00
48.89
44.74
46.87
46.87
72,000
Mar 3, 2026
45.62
47.05
43.99
46.20
46.20
54,500
Mar 2, 2026
49.65
51.35
49.50
50.83
50.83
71,200
Feb 27, 2026
51.70
52.10
51.03
52.10
52.10
23,900
Feb 26, 2026
53.12
53.15
51.05
51.96
51.96
57,600
Feb 25, 2026
51.69
51.96
51.58
51.69
51.69
24,700
Feb 24, 2026
50.11
50.74
49.93
50.40
50.40
35,700
Feb 23, 2026
49.52
49.52
48.68
48.77
48.77
24,600
Feb 20, 2026
48.36
49.78
48.36
49.78
49.78
39,800
Feb 19, 2026
47.44
47.72
47.24
47.67
47.67
21,000
Feb 18, 2026
46.22
46.98
46.01
46.60
46.60
10,400
Feb 17, 2026
47.54
47.54
45.89
46.09
46.09
20,800
Feb 13, 2026
45.90
47.10
45.00
46.96
46.96
35,300
Feb 12, 2026
46.87
47.03
45.66
45.87
45.87
39,200
Feb 11, 2026
44.65
45.58
44.40
45.58
45.58
13,200
Feb 10, 2026
44.03
44.09
43.62
43.74
43.74
12,700
Feb 9, 2026
43.65
44.54
43.47
44.52
44.52
30,400
Feb 6, 2026
42.80
43.66
42.80
43.62
43.62
12,600
Feb 5, 2026
42.05
42.80
41.74
42.31
42.31
25,100
Feb 4, 2026
44.77
44.77
42.42
42.65
42.65
20,600
Feb 3, 2026
44.39
44.39
43.47
43.81
43.81
18,100
Feb 2, 2026
42.07
42.81
41.87
42.70
42.70
17,500
Jan 30, 2026
44.47
44.52
43.31
43.37
43.37
60,800
Jan 29, 2026
44.05
44.05
42.81
43.66
43.66
25,100
Jan 28, 2026
43.80
43.80
43.06
43.58
43.58
35,200
Jan 27, 2026
42.41
42.81
42.31
42.81
42.81
16,200
Jan 26, 2026
41.43
41.43
41.08
41.12
41.12
16,200
Jan 23, 2026
40.00
40.88
39.92
40.86
40.86
9,300
Jan 22, 2026
40.15
40.29
39.97
40.22
40.22
8,200
Jan 21, 2026
39.77
40.40
39.71
40.18
40.18
8,700
Jan 20, 2026
39.00
39.00
38.58
38.58
38.58
17,000
Jan 16, 2026
38.97
39.08
38.75
39.08
39.08
8,600
Jan 15, 2026
39.02
39.02
38.71
38.71
38.71
6,800
Jan 14, 2026
38.11
38.33
38.11
38.33
38.33
7,900
Jan 13, 2026
37.86
37.86
37.56
37.60
37.60
6,300
Jan 12, 2026
37.50
37.73
37.50
37.73
37.73
8,100
Jan 9, 2026
37.65
37.90
37.56
37.83
37.83
4,700
Jan 8, 2026
37.48
37.48
37.00
37.10
37.10
3,300
Jan 7, 2026
37.44
37.44
37.24
37.26
37.26
16,200
Jan 6, 2026
36.97
37.63
36.97
37.63
37.63
17,500
Jan 5, 2026
36.84
37.03
36.80
36.86
36.86
15,700
Jan 2, 2026
35.58
35.95
35.57
35.95
35.95
7,600
Dec 31, 2025
34.54
34.54
34.41
34.41
34.41
900
Dec 30, 2025
34.75
34.86
34.75
34.84
34.84
6,400
Dec 29, 2025
34.64
34.90
34.63
34.86
34.86
4,500
Dec 26, 2025
33.93
34.18
33.89
34.18
34.18
4,100
Dec 24, 2025
33.48
33.56
33.48
33.56
33.56
1,000
Dec 23, 2025
32.79
32.96
32.79
32.96
32.96
3,800
Dec 22, 2025
32.81
32.81
32.73
32.73
32.73
10,400
Dec 19, 2025
32.31
32.71
32.31
32.63
32.63
4,600
Dec 18, 2025
32.40
32.42
32.22
32.22
32.22
13,000
Dec 17, 2025
0.903
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
32.14
32.14
31.71
31.76
31.76
1,000
Dec 16, 2025
32.99
33.01
32.86
32.96
32.06
10,900
Dec 15, 2025
33.75
33.75
33.28
33.28
32.37
2,200
Dec 12, 2025
33.43
33.59
33.35
33.35
32.44
8,000
Dec 11, 2025
34.35
34.35
34.09
34.19
33.25
6,500
Dec 10, 2025
34.09
34.56
34.09
34.54
33.59
700
Dec 9, 2025
34.19
34.29
34.19
34.29
33.35
1,900
Dec 8, 2025
34.37
34.37
34.08
34.10
33.17
2,400
Dec 5, 2025
33.81
34.07
33.78
33.97
33.04
1,200
Dec 4, 2025
33.28
33.33
33.22
33.22
32.31
2,100
Dec 3, 2025
33.39
33.59
33.39
33.59
32.67
1,200
Dec 2, 2025
33.31
33.37
33.20
33.26
32.35
1,300
Dec 1, 2025
32.69
32.88
32.69
32.77
31.87
6,300
Nov 28, 2025
32.84
32.95
32.79
32.90
32.00
4,100
Nov 26, 2025
32.78
33.07
32.78
33.07
32.16
1,100
Nov 25, 2025
32.24
32.51
32.00
32.48
31.59
9,100
Nov 24, 2025
32.00
32.53
32.00
32.53
31.64
3,900
Nov 21, 2025
31.73
32.19
31.70
32.06
31.19
3,100
Nov 20, 2025
32.87
32.96
31.77
31.80
30.93
6,100
Nov 19, 2025
32.28
32.32
32.25
32.32
31.44
2,400
Nov 18, 2025
32.47
32.75
32.46
32.64
31.75
5,100
Nov 17, 2025
33.26
33.67
33.12
33.13
32.22
3,300
Nov 14, 2025
33.04
33.81
33.04
33.54
32.62
3,000
Nov 13, 2025
34.00
34.00
33.34
33.37
32.46
2,700
Nov 12, 2025
33.91
33.97
33.91
33.97
33.04
800
Nov 11, 2025
33.87
33.90
33.86
33.88
32.95
2,700
Nov 10, 2025
33.63
33.82
33.50
33.82
32.89
2,700
Nov 7, 2025
32.45
32.53
31.93
32.53
31.64
6,400
Nov 6, 2025
33.44
33.55
33.08
33.21
32.30
5,800
Nov 5, 2025
33.50
34.09
33.50
34.08
33.15
7,900
Nov 4, 2025
34.19
34.43
34.04
34.10
33.17
10,100
Nov 3, 2025
35.51
35.51
35.19
35.48
34.51
8,600
Oct 31, 2025
34.49
34.59
34.45
34.58
33.63
3,000
