Samsungactive Koact Us Nasdaq Active ETF (KRX:0015B0)
South Korea · Delayed Price · Currency is KRW 19,775
+390 (2.01%)
At close: Sep 23, 2026
KRX:0015B0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,725.00 | 19,750.00 | 19,520.00 | 19,750.00 | - | 1.88% | 190,768 |
| Sep 22, 2026 | 19,740.00 | 20,000.00 | 18,895.00 | 19,385.00 | 19,385.00 | 0.15% | 535,819 |
| Sep 21, 2026 | 19,225.00 | 19,400.00 | 19,225.00 | 19,355.00 | 19,355.00 | 1.41% | 318,223 |
| Sep 18, 2026 | 18,790.00 | 19,095.00 | 18,790.00 | 19,085.00 | 19,085.00 | 3.22% | 435,506 |
| Sep 17, 2026 | 18,400.00 | 18,555.00 | 18,365.00 | 18,490.00 | 18,490.00 | 2.32% | 325,549 |
| Sep 16, 2026 | 17,900.00 | 18,070.00 | 17,805.00 | 18,070.00 | 18,070.00 | 1.01% | 219,682 |
| Sep 15, 2026 | 17,745.00 | 17,940.00 | 17,745.00 | 17,890.00 | 17,890.00 | 1.50% | 395,553 |
| Sep 14, 2026 | 17,555.00 | 17,680.00 | 17,520.00 | 17,625.00 | 17,625.00 | -1.56% | 166,416 |
| Sep 11, 2026 | 17,800.00 | 17,922.00 | 17,675.00 | 17,905.00 | 17,905.00 | -0.94% | 399,336 |
| Sep 10, 2026 | 18,115.00 | 18,215.00 | 17,980.00 | 18,075.00 | 18,075.00 | -0.80% | 316,680 |
| Sep 9, 2026 | 18,130.00 | 18,305.00 | 18,100.00 | 18,220.00 | 18,220.00 | 0.55% | 558,188 |
| Sep 8, 2026 | 18,045.00 | 18,315.00 | 18,035.00 | 18,120.00 | 18,120.00 | 0.47% | 555,324 |
| Sep 7, 2026 | 18,010.00 | 18,160.00 | 17,935.00 | 18,035.00 | 18,035.00 | 0.39% | 362,198 |
| Sep 4, 2026 | 17,820.00 | 18,040.00 | 17,820.00 | 17,965.00 | 17,965.00 | 2.60% | 789,062 |
| Sep 3, 2026 | 17,505.00 | 17,605.00 | 17,380.00 | 17,510.00 | 17,510.00 | 0.03% | 820,337 |
| Sep 2, 2026 | 17,750.00 | 17,770.00 | 17,470.00 | 17,505.00 | 17,505.00 | -4.21% | 509,609 |
| Sep 1, 2026 | 18,290.00 | 18,300.00 | 18,110.00 | 18,275.00 | 18,275.00 | 1.56% | 365,503 |
| Aug 31, 2026 | 18,010.00 | 18,035.00 | 17,810.00 | 17,995.00 | 17,995.00 | -1.67% | 748,193 |
| Aug 28, 2026 | 18,455.00 | 18,540.00 | 18,255.00 | 18,300.00 | 18,300.00 | -0.35% | 372,786 |
| Aug 27, 2026 | 18,420.00 | 18,565.00 | 18,215.00 | 18,365.00 | 18,365.00 | 3.17% | 449,277 |
| Aug 26, 2026 | 17,900.00 | 17,905.00 | 17,665.00 | 17,800.00 | 17,800.00 | -0.61% | 618,725 |
| Aug 25, 2026 | 17,610.00 | 17,912.00 | 17,420.00 | 17,910.00 | 17,910.00 | 0.67% | 517,502 |
| Aug 24, 2026 | 18,290.00 | 18,370.00 | 17,740.00 | 17,790.00 | 17,790.00 | -2.73% | 239,302 |
| Aug 21, 2026 | 18,260.00 | 18,350.00 | 18,175.00 | 18,290.00 | 18,290.00 | -1.48% | 379,465 |
| Aug 20, 2026 | 18,640.00 | 18,830.00 | 18,350.00 | 18,565.00 | 18,565.00 | -0.40% | 1,242,145 |
| Aug 19, 2026 | 19,025.00 | 19,030.00 | 18,570.00 | 18,640.00 | 18,640.00 | -4.51% | 711,863 |
| Aug 18, 2026 | 19,920.00 | 19,995.00 | 19,455.00 | 19,520.00 | 19,520.00 | -1.41% | 672,278 |
| Aug 14, 2026 | 19,975.00 | 20,000.00 | 19,725.00 | 19,800.00 | 19,800.00 | 0.58% | 361,836 |
| Aug 13, 2026 | 19,645.00 | 19,685.00 | 19,465.00 | 19,685.00 | 19,685.00 | 2.10% | 627,840 |
| Aug 12, 2026 | 19,240.00 | 19,320.00 | 19,145.00 | 19,280.00 | 19,280.00 | 0.55% | 384,082 |
| Aug 11, 2026 | 19,230.00 | 19,265.00 | 19,030.00 | 19,175.00 | 19,175.00 | -1.74% | 437,041 |
| Aug 10, 2026 | 19,150.00 | 19,515.00 | 19,150.00 | 19,515.00 | 19,515.00 | 1.30% | 298,048 |
| Aug 7, 2026 | 19,235.00 | 19,355.00 | 19,090.00 | 19,265.00 | 19,265.00 | 0.18% | 447,581 |
| Aug 6, 2026 | 19,435.00 | 19,485.00 | 19,045.00 | 19,230.00 | 19,230.00 | -4.09% | 562,748 |
| Aug 5, 2026 | 19,945.00 | 20,135.00 | 19,800.00 | 20,050.00 | 20,050.00 | 3.67% | 641,921 |
| Aug 4, 2026 | 19,170.00 | 19,340.00 | 18,745.00 | 19,340.00 | 19,340.00 | 2.71% | 407,817 |
| Aug 3, 2026 | 18,800.00 | 19,235.00 | 18,755.00 | 18,830.00 | 18,830.00 | -2.16% | 610,796 |
| Jul 31, 2026 | 19,040.00 | 19,425.00 | 18,925.00 | 19,245.00 | 19,245.00 | 10.16% | 971,569 |
| Jul 30, 2026 | 17,500.00 | 17,970.00 | 17,345.00 | 17,470.00 | 17,470.00 | -2.21% | 960,889 |
| Jul 29, 2026 | 18,300.00 | 18,750.00 | 17,475.00 | 17,865.00 | 17,865.00 | -4.29% | 1,313,309 |
| Jul 28, 2026 | 19,300.00 | 19,345.00 | 18,605.00 | 18,665.00 | 18,665.00 | -7.76% | 1,511,215 |
| Jul 27, 2026 | 20,090.00 | 20,250.00 | 19,865.00 | 20,235.00 | 20,235.00 | -0.95% | 483,050 |
| Jul 24, 2026 | 20,720.00 | 20,850.00 | 20,270.00 | 20,430.00 | 20,430.00 | -2.16% | 720,263 |
| Jul 23, 2026 | 21,000.00 | 21,175.00 | 20,750.00 | 20,880.00 | 20,880.00 | -0.05% | 462,979 |
| Jul 22, 2026 | 21,385.00 | 21,440.00 | 20,810.00 | 20,890.00 | 20,890.00 | 1.75% | 503,928 |
| Jul 21, 2026 | 20,075.00 | 20,555.00 | 20,020.00 | 20,530.00 | 20,530.00 | 2.39% | 357,632 |
| Jul 20, 2026 | 20,175.00 | 20,475.00 | 19,050.00 | 20,050.00 | 20,050.00 | -6.02% | 1,484,113 |
| Jul 16, 2026 | 21,490.00 | 21,520.00 | 21,125.00 | 21,335.00 | 21,335.00 | -5.09% | 585,895 |
| Jul 15, 2026 | 22,320.00 | 22,600.00 | 22,100.00 | 22,480.00 | 22,480.00 | 2.93% | 616,655 |
| Jul 14, 2026 | 21,575.00 | 21,860.00 | 21,185.00 | 21,840.00 | 21,840.00 | -0.86% | 988,929 |