Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Matthews Korea (MKOR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 27.80 27.80 27.80 27.82 100
17th Jul 2025 (Thu) 27.98 28.00 27.98 28.094 5,701
16th Jul 2025 (Wed) 28.20 28.27 28.20 28.27 0
15th Jul 2025 (Tue) 28.20 28.20 28.1992 28.1992 9
14th Jul 2025 (Mon) 28.20 28.32 28.20 28.32 0
11th Jul 2025 (Fri) 28.20 28.20 28.0778 28.0778 0
10th Jul 2025 (Thu) 28.20 28.20 28.20 28.2768 133
9th Jul 2025 (Wed) 28.16 28.16 28.0697 28.0697 19
8th Jul 2025 (Tue) 28.16 28.16 27.89 27.89 112
7th Jul 2025 (Mon) 28.16 28.16 27.2239 27.2239 144
4th Jul 2025 (Fri) 28.16 28.16 28.16 28.1271 195
3rd Jul 2025 (Thu) 28.16 28.16 28.16 28.1271 195
2nd Jul 2025 (Wed) 27.88 27.88 27.88 28.03 140
1st Jul 2025 (Tue) 28.00 28.01 28.00 28.1351 20
30th Jun 2025 (Mon) 28.00 28.01 28.00 28.0958 410
27th Jun 2025 (Fri) 27.64 27.71 27.60 27.7156 771
26th Jun 2025 (Thu) 27.95 28.1212 27.95 28.1212 1,024
25th Jun 2025 (Wed) 27.95 27.97 27.935 28.2198 2,385
24th Jun 2025 (Tue) 28.05 28.17 28.05 28.17 750
23rd Jun 2025 (Mon) 27.00 27.00 26.73 27.1136 755
20th Jun 2025 (Fri) 27.13 27.13 26.76 26.7654 400
19th Jun 2025 (Thu) 26.74 26.74 26.74 26.43 124
18th Jun 2025 (Wed) 26.74 26.74 26.74 26.43 124
17th Jun 2025 (Tue) 26.00 26.00 26.00 25.9733 124
16th Jun 2025 (Mon) 26.65 26.69 26.59 26.58 1,536
13th Jun 2025 (Fri) 25.79 25.8612 25.79 25.8612 0
12th Jun 2025 (Thu) 25.79 26.2756 25.79 26.2756 6
11th Jun 2025 (Wed) 25.79 26.0342 25.79 26.0342 0
10th Jun 2025 (Tue) 25.79 25.79 25.79 25.8571 105
9th Jun 2025 (Mon) 26.00 26.12 26.00 26.06 872
6th Jun 2025 (Fri) 25.61 25.62 25.61 25.67 246
5th Jun 2025 (Thu) 25.62 25.68 25.62 25.5829 130
4th Jun 2025 (Wed) 23.79 25.0844 23.79 25.0844 124
3rd Jun 2025 (Tue) 23.79 24.2099 23.79 24.2099 0
2nd Jun 2025 (Mon) 23.79 24.13 23.79 24.13 0
30th May 2025 (Fri) 23.79 23.79 23.78 23.8376 300
29th May 2025 (Thu) 24.15 24.15 24.15 24.1666 121
28th May 2025 (Wed) 23.75 23.75 23.75 23.75 0
27th May 2025 (Tue) 23.3918 23.3918 23.3918 23.3918 0
26th May 2025 (Mon) 23.3918 23.3918 23.3918 23.3918 0
24th May 2025 (Sat) 23.17 23.3918 23.17 23.3918 0
23rd May 2025 (Fri) 23.17 23.17 23.17 23.17 0
22nd May 2025 (Thu) 23.3613 23.3613 23.3613 23.3613 0
21st May 2025 (Wed) 23.0054 23.0054 23.0054 23.0054 1
20th May 2025 (Tue) 23.1269 23.1269 23.1269 23.1269 0
19th May 2025 (Mon) 23.08 23.08 23.08 23.08 0
FTSE 100 Latest
Value8,992.12
Change19.48