Matthews International Funds Matthews Korea Active ETF (NY:MKOR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	35.51	35.51	35.19	35.48	8,606	+0.90(+2.62%)
Oct 31, 2025	34.49	34.59	34.45	34.58	3,034	+0.49(+1.44%)
Oct 30, 2025	34.08	34.18	34.05	34.09	3,393	-0.31(-0.90%)
Oct 29, 2025	34.59	34.65	34.28	34.39	11,558	+0.54(+1.60%)
Oct 28, 2025	33.74	33.88	33.74	33.85	2,052	-0.07(-0.19%)
Oct 27, 2025	33.97	34.00	33.75	33.92	6,685	+0.58(+1.75%)
Oct 24, 2025	33.23	33.35	33.23	33.33	2,557	+0.42(+1.27%)
Oct 23, 2025	32.72	32.98	32.72	32.92	1,329	+0.26(+0.80%)
Oct 22, 2025	32.86	32.86	32.50	32.66	1,250	+0.23(+0.72%)
Oct 21, 2025	32.49	32.57	32.42	32.42	3,213	-0.44(-1.33%)
Oct 20, 2025	32.75	32.89	32.70	32.86	5,054	+0.55(+1.70%)
Oct 17, 2025	32.19	32.31	32.12	32.31	2,764	+0.04(+0.13%)
Oct 16, 2025	32.33	32.39	32.27	32.27	1,009	+0.68(+2.14%)
Oct 15, 2025	31.62	31.64	31.48	31.59	2,030	+0.80(+2.61%)
Oct 14, 2025	30.85	31.01	30.54	30.79	18,422	-0.39(-1.26%)
Oct 13, 2025	31.07	31.21	31.01	31.18	22,435	+0.88(+2.91%)
Oct 10, 2025	31.48	31.48	30.30	30.30	76,843	-0.84(-2.71%)
Oct 09, 2025	31.30	31.30	31.05	31.14	1,261	-0.26(-0.83%)
Oct 08, 2025	31.20	31.44	31.19	31.40	3,605	+0.17(+0.54%)
Oct 07, 2025	31.70	31.70	31.20	31.23	102,103	-0.47(-1.48%)
Oct 06, 2025	31.49	31.85	31.49	31.70	7,632	+0.31(+0.99%)
Oct 03, 2025	31.48	31.48	31.33	31.39	2,432	+0.04(+0.13%)
Oct 02, 2025	31.36	31.36	31.12	31.35	4,603	+0.56(+1.83%)
Oct 01, 2025	30.58	30.79	30.52	30.79	2,174	+0.59(+1.94%)
Sep 30, 2025	30.08	30.20	30.08	30.20	1,610	+0.02(+0.06%)
Sep 29, 2025	30.26	30.27	30.16	30.18	3,791	+0.45(+1.53%)
Sep 26, 2025	29.58	29.73	29.57	29.73	802	-0.36(-1.20%)
Sep 25, 2025	29.93	30.09	29.93	30.09	1,584	-0.21(-0.70%)
Sep 24, 2025	30.59	30.59	30.24	30.30	3,708	-0.40(-1.30%)
Sep 23, 2025	30.85	30.85	30.70	30.70	2,438	-0.11(-0.36%)
Sep 22, 2025	30.66	30.81	30.61	30.81	6,909	+0.46(+1.53%)
Sep 19, 2025	30.28	30.34	30.25	30.34	2,008	-0.20(-0.64%)
Sep 18, 2025	30.42	30.54	30.41	30.54	8,971	+0.29(+0.96%)
Sep 17, 2025	30.28	30.39	30.25	30.25	1,763	-0.21(-0.70%)
Sep 16, 2025	30.44	30.47	30.32	30.46	1,293	+0.38(+1.25%)
Sep 15, 2025	29.91	30.10	29.91	30.09	5,157	+0.41(+1.37%)
Sep 12, 2025	29.67	29.71	29.65	29.68	1,797	+0.16(+0.53%)
Sep 11, 2025	29.32	29.62	29.32	29.53	10,906	+0.53(+1.82%)
Sep 10, 2025	28.88	29.10	28.88	29.00	15,479	+0.63(+2.24%)
Sep 09, 2025	28.30	28.39	28.29	28.37	27,816	+0.26(+0.91%)
Sep 08, 2025	27.96	28.12	27.96	28.11	10,953	+0.25(+0.90%)
Sep 05, 2025	27.95	28.00	27.74	27.86	7,471	+0.17(+0.61%)
Sep 04, 2025	27.56	27.69	27.53	27.69	3,079	+0.07(+0.27%)
Sep 03, 2025	27.63	27.69	27.60	27.61	5,119	+0.36(+1.33%)