Matthews Korea Investor - Price History
Stock symbol MAKOX is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MAKOX (Matthews Korea Investor)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.28 | $4.28 |
| December 2023 | $4.28 | $4.28 |
| November 2023 | $4.28 | $4.28 |
| October 2023 | $4.28 | $4.28 |
| September 2023 | $4.28 | $4.28 |
| August 2023 | $4.28 | $4.28 |
| July 2023 | $4.28 | $4.28 |
| June 2023 | $4.28 | $4.28 |
| May 2023 | $4.06 | $4.06 |
| April 2023 | $3.91 | $3.91 |
| March 2023 | $4.04 | $4.04 |
| February 2023 | $3.86 | $3.86 |
| January 2023 | $4.18 | $4.18 |
| December 2022 | $3.82 | $3.82 |
| November 2022 | $4.44 | $4.44 |
| October 2022 | $3.87 | $3.87 |
| September 2022 | $3.59 | $3.59 |
| August 2022 | $4.26 | $4.26 |
| July 2022 | $4.47 | $4.47 |
| June 2022 | $4.27 | $4.27 |
| May 2022 | $5.07 | $5.07 |
| April 2022 | $4.93 | $4.93 |
| March 2022 | $5.25 | $5.25 |
| February 2022 | $5.29 | $5.29 |
| January 2022 | $5.35 | $5.35 |
| December 2021 | $5.70 | $5.70 |
| November 2021 | $5.72 | $5.72 |
| October 2021 | $6.01 | $6.01 |
| September 2021 | $6.03 | $6.03 |
| August 2021 | $6.34 | $6.34 |
| July 2021 | $6.48 | $6.48 |
| June 2021 | $6.86 | $6.86 |
| May 2021 | $6.64 | $6.64 |
| April 2021 | $6.63 | $6.63 |
| March 2021 | $6.40 | $6.40 |
| February 2021 | $6.28 | $6.28 |
| January 2021 | $6.29 | $6.29 |
| December 2020 | $6.12 | $6.12 |
| November 2020 | $5.41 | $5.41 |
| October 2020 | $4.80 | $4.80 |
| September 2020 | $4.76 | $4.76 |
| August 2020 | $4.72 | $4.72 |
| July 2020 | $4.53 | $4.53 |
| June 2020 | $4.20 | $4.20 |
| May 2020 | $3.90 | $3.90 |
| April 2020 | $3.72 | $3.72 |
| March 2020 | $3.40 | $3.40 |
| February 2020 | $3.90 | $3.90 |
| January 2020 | $4.15 | $4.15 |
| December 2019 | $4.38 | $4.38 |
| November 2019 | $4.41 | $4.41 |
| October 2019 | $4.42 | $4.42 |
| September 2019 | $4.29 | $4.29 |
| August 2019 | $4.13 | $4.13 |
| July 2019 | $4.26 | $4.26 |
| June 2019 | $4.54 | $4.54 |
| May 2019 | $4.25 | $4.25 |
| April 2019 | $4.60 | $4.60 |
| March 2019 | $4.64 | $4.64 |
| February 2019 | $4.77 | $4.77 |
| January 2019 | $4.81 | $4.81 |
| December 2018 | $3.50 | $4.58 |
| November 2018 | $3.46 | $5.32 |
| October 2018 | $3.35 | $5.16 |
| September 2018 | $3.91 | $6.01 |
| August 2018 | $3.83 | $5.89 |
| July 2018 | $3.87 | $5.96 |
| June 2018 | $3.96 | $6.10 |
| May 2018 | $4.15 | $6.39 |
| April 2018 | $4.43 | $6.82 |
| March 2018 | $4.40 | $6.77 |
| February 2018 | $4.30 | $6.61 |
| January 2018 | $4.63 | $7.12 |
| December 2017 | $4.49 | $6.91 |
| November 2017 | $4.40 | $7.39 |
| October 2017 | $4.26 | $7.14 |
| September 2017 | $3.98 | $6.68 |
| August 2017 | $4.04 | $6.77 |
| July 2017 | $4.12 | $6.91 |
| June 2017 | $3.97 | $6.66 |
| May 2017 | $3.96 | $6.65 |
| April 2017 | $3.66 | $6.14 |
| March 2017 | $3.64 | $6.11 |
| February 2017 | $3.48 | $5.84 |
| January 2017 | $3.31 | $5.56 |
| December 2016 | $3.13 | $5.25 |
| November 2016 | $3.13 | $5.77 |
| October 2016 | $3.23 | $5.95 |
| September 2016 | $3.45 | $6.35 |
| August 2016 | $3.40 | $6.27 |
| July 2016 | $3.39 | $6.25 |
| June 2016 | $3.33 | $6.13 |
| May 2016 | $3.26 | $6.01 |
| April 2016 | $3.34 | $6.16 |
| March 2016 | $3.32 | $6.12 |
| February 2016 | $2.99 | $5.51 |
| January 2016 | $3.25 | $5.98 |
| December 2015 | $3.34 | $6.15 |
| November 2015 | $3.38 | $6.58 |
| October 2015 | $3.41 | $6.65 |
| September 2015 | $3.20 | $6.24 |
| August 2015 | $3.14 | $6.13 |
| July 2015 | $3.26 | $6.35 |
| June 2015 | $3.36 | $6.54 |
| May 2015 | $3.43 | $6.68 |
| April 2015 | $3.43 | $6.69 |
| March 2015 | $3.15 | $6.14 |
| February 2015 | $3.04 | $5.93 |
| January 2015 | $2.99 | $5.83 |
| December 2014 | $2.90 | $5.65 |
| November 2014 | $2.94 | $5.99 |
| October 2014 | $2.99 | $6.09 |
| September 2014 | $3.12 | $6.36 |
| August 2014 | $3.35 | $6.82 |
| July 2014 | $3.19 | $6.49 |
| June 2014 | $3.08 | $6.27 |
| May 2014 | $3.01 | $6.13 |
| April 2014 | $2.94 | $6 |
| March 2014 | $2.89 | $5.89 |
| February 2014 | $2.90 | $5.90 |
| January 2014 | $2.75 | $5.60 |
| December 2013 | $2.92 | $5.95 |
| November 2013 | $2.87 | $6.11 |
| October 2013 | $2.82 | $6 |
| September 2013 | $2.73 | $5.80 |
| August 2013 | $2.55 | $5.42 |
| July 2013 | $2.55 | $5.43 |
| June 2013 | $2.41 | $5.13 |
| May 2013 | $2.59 | $5.51 |
| April 2013 | $2.59 | $5.51 |
| March 2013 | $2.54 | $5.40 |
| February 2013 | $2.63 | $5.59 |
| January 2013 | $2.55 | $5.42 |
| December 2012 | $2.65 | $5.64 |
| November 2012 | $2.53 | $5.44 |
| October 2012 | $2.49 | $5.35 |
| September 2012 | $2.51 | $5.38 |
| August 2012 | $2.32 | $4.97 |
| July 2012 | $2.25 | $4.84 |
| June 2012 | $2.22 | $4.77 |
| May 2012 | $2.14 | $4.60 |
| April 2012 | $2.32 | $4.99 |
| March 2012 | $2.35 | $5.04 |
| February 2012 | $2.34 | $5.02 |
| January 2012 | $2.27 | $4.87 |
| December 2011 | $2.14 | $4.59 |
| November 2011 | $2.22 | $5 |
| October 2011 | $2.24 | $5.04 |
| September 2011 | $1.97 | $4.43 |
| August 2011 | $2.30 | $5.17 |
| July 2011 | $2.56 | $5.75 |
| June 2011 | $2.48 | $5.57 |
| May 2011 | $2.47 | $5.55 |
| April 2011 | $2.52 | $5.67 |
| March 2011 | $2.39 | $5.37 |
| February 2011 | $2.17 | $4.88 |
| January 2011 | $2.30 | $5.17 |
| December 2010 | $2.29 | $5.14 |
| November 2010 | $2.08 | $4.77 |
| October 2010 | $2.11 | $4.84 |
| September 2010 | $2.07 | $4.76 |
| August 2010 | $1.86 | $4.28 |
| July 2010 | $1.90 | $4.37 |
| June 2010 | $1.80 | $4.13 |
| May 2010 | $1.75 | $4.03 |
| April 2010 | $1.98 | $4.56 |
| March 2010 | $1.89 | $4.37 |
| February 2010 | $1.76 | $4.05 |
| January 2010 | $1.75 | $4.04 |
| December 2009 | $1.87 | $4.31 |
| November 2009 | $1.75 | $4.19 |
| October 2009 | $1.70 | $4.08 |
| September 2009 | $1.80 | $4.31 |
| August 2009 | $1.58 | $3.79 |
| July 2009 | $1.57 | $3.76 |
| June 2009 | $1.36 | $3.26 |
| May 2009 | $1.39 | $3.34 |
| April 2009 | $1.30 | $3.12 |
| March 2009 | $1.08 | $2.60 |
| February 2009 | $0.86 | $2.07 |
| January 2009 | $1.01 | $2.42 |
| December 2008 | $1.15 | $2.75 |
| November 2008 | $0.92 | $2.51 |
| October 2008 | $1.03 | $2.81 |
| September 2008 | $1.39 | $3.79 |
| August 2008 | $1.55 | $4.25 |
| July 2008 | $1.73 | $4.73 |
| June 2008 | $1.82 | $4.98 |
| May 2008 | $2 | $5.47 |
| April 2008 | $2.12 | $5.80 |
| March 2008 | $2 | $5.48 |
| February 2008 | $2.08 | $5.70 |
| January 2008 | $2.14 | $5.84 |
| December 2007 | $2.40 | $6.56 |
| November 2007 | $2.43 | $7.50 |
| October 2007 | $2.62 | $8.10 |
| September 2007 | $2.41 | $7.45 |
| August 2007 | $2.31 | $7.13 |
| July 2007 | $2.41 | $7.45 |
| June 2007 | $2.27 | $7.03 |
| May 2007 | $2.24 | $6.91 |
| April 2007 | $2.03 | $6.28 |
| March 2007 | $1.92 | $5.94 |
| February 2007 | $1.92 | $5.95 |
| January 2007 | $1.87 | $5.79 |
| December 2006 | $2.02 | $6.23 |
| November 2006 | $1.98 | $7.08 |
| October 2006 | $1.86 | $6.63 |
| September 2006 | $1.83 | $6.53 |
| August 2006 | $1.76 | $6.28 |
| July 2006 | $1.73 | $6.20 |
| June 2006 | $1.76 | $6.29 |
| May 2006 | $1.81 | $6.48 |
| April 2006 | $1.97 | $7.03 |
| March 2006 | $1.86 | $6.66 |
| February 2006 | $1.85 | $6.62 |
| January 2006 | $1.90 | $6.79 |
| December 2005 | $1.78 | $6.37 |
| November 2005 | $1.68 | $6.11 |
| October 2005 | $1.47 | $5.33 |
| September 2005 | $1.51 | $5.48 |
| August 2005 | $1.35 | $4.92 |
| July 2005 | $1.38 | $5 |
| June 2005 | $1.25 | $4.55 |
| May 2005 | $1.24 | $4.50 |
| April 2005 | $1.18 | $4.29 |
| March 2005 | $1.21 | $4.41 |
| February 2005 | $1.27 | $4.63 |
| January 2005 | $1.18 | $4.29 |
| December 2004 | $1.12 | $4.08 |
| November 2004 | $1.08 | $4.58 |
| October 2004 | $0.98 | $4.15 |
| September 2004 | $0.96 | $4.06 |
| August 2004 | $0.93 | $3.94 |
| July 2004 | $0.85 | $3.61 |
| June 2004 | $0.94 | $3.95 |
| May 2004 | $0.93 | $4.30 |
| April 2004 | $0.97 | $4.49 |
| March 2004 | $1.01 | $4.64 |
| February 2004 | $0.98 | $4.52 |
| January 2004 | $0.96 | $4.40 |
| December 2003 | $0.91 | $4.21 |
| November 2003 | $0.89 | $4.54 |
| October 2003 | $0.87 | $4.47 |
| September 2003 | $0.81 | $4.13 |
| August 2003 | $0.85 | $4.37 |
| July 2003 | $0.83 | $4.23 |
| June 2003 | $0.76 | $3.88 |
| May 2003 | $0.72 | $3.68 |
| April 2003 | $0.66 | $3.37 |
| March 2003 | $0.56 | $2.85 |
| February 2003 | $0.63 | $3.21 |
| January 2003 | $0.67 | $3.41 |
| December 2002 | $0.69 | $3.52 |
| November 2002 | $0.75 | $4.21 |
| October 2002 | $0.68 | $3.86 |
| September 2002 | $0.69 | $3.87 |
| August 2002 | $0.78 | $4.42 |
| July 2002 | $0.78 | $4.38 |
| June 2002 | $0.79 | $4.44 |
| May 2002 | $0.82 | $4.61 |
| April 2002 | $0.82 | $4.60 |
| March 2002 | $0.82 | $4.62 |
| February 2002 | $0.74 | $4.17 |
| January 2002 | $0.68 | $3.86 |
| December 2001 | $0.64 | $3.58 |
| November 2001 | $0.60 | $3.45 |
| October 2001 | $0.48 | $2.78 |
| September 2001 | $0.42 | $2.43 |
| August 2001 | $0.47 | $2.68 |
| July 2001 | $0.44 | $2.56 |
| June 2001 | $0.48 | $2.78 |
| May 2001 | $0.49 | $2.81 |
| April 2001 | $0.47 | $2.70 |
| March 2001 | $0.41 | $2.36 |
| February 2001 | $0.47 | $2.73 |
| January 2001 | $0.48 | $2.78 |
| December 2000 | $0.39 | $2.24 |
| November 2000 | $0.41 | $3.84 |
| October 2000 | $0.46 | $4.29 |
| September 2000 | $0.51 | $4.78 |
| August 2000 | $0.56 | $5.19 |
| July 2000 | $0.55 | $5.13 |
| June 2000 | $0.63 | $5.83 |
| May 2000 | $0.55 | $5.10 |
| April 2000 | $0.57 | $5.31 |
| March 2000 | $0.67 | $6.27 |
| February 2000 | $0.68 | $6.33 |
| January 2000 | $0.76 | $7.03 |
| December 1999 | $0.82 | $7.63 |
| November 1999 | $0.79 | $8.15 |
| October 1999 | $0.65 | $6.71 |
| September 1999 | $0.62 | $6.40 |
| August 1999 | $0.72 | $7.50 |
| July 1999 | $0.74 | $7.61 |
| June 1999 | $0.73 | $7.57 |
| May 1999 | $0.58 | $5.96 |
| April 1999 | $0.55 | $5.70 |
| March 1999 | $0.43 | $4.46 |
| February 1999 | $0.36 | $3.73 |
| January 1999 | $0.39 | $4.04 |
| December 1998 | $0.40 | $4.08 |
| November 1998 | $0.30 | $3.08 |
| October 1998 | $0.25 | $2.54 |
| September 1998 | $0.20 | $2.02 |
| August 1998 | $0.20 | $2.03 |
| July 1998 | $0.24 | $2.52 |
| June 1998 | $0.19 | $2 |
| May 1998 | $0.22 | $2.26 |
| April 1998 | $0.28 | $2.88 |
| March 1998 | $0.30 | $3.15 |
| February 1998 | $0.29 | $3.02 |
| January 1998 | $0.31 | $3.20 |
| December 1997 | $0.20 | $2.08 |
| November 1997 | $0.29 | $3.02 |
| October 1997 | $0.38 | $3.91 |
| September 1997 | $0.55 | $5.69 |
| August 1997 | $0.60 | $6.19 |
| July 1997 | $0.62 | $6.44 |
| June 1997 | $0.63 | $6.52 |
| May 1997 | $0.62 | $6.36 |
| April 1997 | $0.58 | $5.94 |
| March 1997 | $0.55 | $5.65 |
| February 1997 | $0.56 | $5.84 |
| January 1997 | $0.58 | $6.02 |
| December 1996 | $0.57 | $5.90 |
| November 1996 | $0.65 | $6.76 |
| October 1996 | $0.69 | $7.13 |
| September 1996 | $0.70 | $7.25 |
MAKOX
Price: $4.28
52 week price:
Dividend Yield: 0.69%
Exchange: NAS
Average Dividend Frequency: 1