Samsungactive Koact Global Quantum Computing Active ETF (KRX:0020H0)
South Korea · Delayed Price · Currency is KRW 22,950
+665 (2.98%)
At close: Sep 23, 2026
KRX:0020H0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,750.00 | 22,960.00 | 22,695.00 | 22,960.00 | - | 3.03% | 14,580 |
| Sep 22, 2026 | 22,700.00 | 22,910.00 | 22,220.00 | 22,285.00 | 22,285.00 | 0.36% | 11,723 |
| Sep 21, 2026 | 21,640.00 | 22,500.00 | 21,640.00 | 22,205.00 | 22,205.00 | 1.79% | 8,009 |
| Sep 18, 2026 | 21,960.00 | 21,960.00 | 21,540.00 | 21,815.00 | 21,815.00 | 4.28% | 12,641 |
| Sep 17, 2026 | 20,665.00 | 21,285.00 | 20,665.00 | 20,920.00 | 20,920.00 | 1.65% | 7,258 |
| Sep 16, 2026 | 20,180.00 | 20,580.00 | 20,180.00 | 20,580.00 | 20,580.00 | 0.91% | 9,553 |
| Sep 15, 2026 | 20,595.00 | 20,595.00 | 20,185.00 | 20,395.00 | 20,395.00 | 0.47% | 21,542 |
| Sep 14, 2026 | 20,830.00 | 20,830.00 | 20,240.00 | 20,300.00 | 20,300.00 | -2.50% | 8,753 |
| Sep 11, 2026 | 21,040.00 | 21,040.00 | 20,585.00 | 20,820.00 | 20,820.00 | -2.48% | 10,642 |
| Sep 10, 2026 | 21,600.00 | 21,600.00 | 21,055.00 | 21,350.00 | 21,350.00 | -1.36% | 16,688 |
| Sep 9, 2026 | 21,990.00 | 21,990.00 | 21,500.00 | 21,645.00 | 21,645.00 | 1.64% | 10,769 |
| Sep 8, 2026 | 21,015.00 | 21,510.00 | 21,015.00 | 21,295.00 | 21,295.00 | 1.33% | 28,511 |
| Sep 7, 2026 | 21,500.00 | 21,500.00 | 20,905.00 | 21,015.00 | 21,015.00 | 1.03% | 12,158 |
| Sep 4, 2026 | 20,400.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,800.00 | 2.29% | 8,874 |
| Sep 3, 2026 | 20,765.00 | 20,765.00 | 20,190.00 | 20,335.00 | 20,335.00 | 0.52% | 9,612 |
| Sep 2, 2026 | 20,970.00 | 20,970.00 | 20,195.00 | 20,230.00 | 20,230.00 | -3.55% | 9,301 |
| Sep 1, 2026 | 21,345.00 | 21,345.00 | 20,800.00 | 20,975.00 | 20,975.00 | 0.02% | 6,041 |
| Aug 31, 2026 | 21,335.00 | 21,335.00 | 20,600.00 | 20,970.00 | 20,970.00 | -2.53% | 12,091 |
| Aug 28, 2026 | 21,770.00 | 21,800.00 | 21,485.00 | 21,515.00 | 21,515.00 | -0.60% | 10,431 |
| Aug 27, 2026 | 21,810.00 | 21,890.00 | 21,485.00 | 21,645.00 | 21,645.00 | 0.30% | 12,185 |
| Aug 26, 2026 | 21,580.00 | 21,795.00 | 21,200.00 | 21,580.00 | 21,580.00 | 0.44% | 36,191 |
| Aug 25, 2026 | 21,620.00 | 21,620.00 | 21,020.00 | 21,485.00 | 21,485.00 | -2.19% | 12,181 |
| Aug 24, 2026 | 22,345.00 | 22,660.00 | 21,850.00 | 21,965.00 | 21,965.00 | 1.06% | 10,127 |
| Aug 21, 2026 | 22,205.00 | 22,205.00 | 21,640.00 | 21,735.00 | 21,735.00 | -2.58% | 11,924 |
| Aug 20, 2026 | 22,305.00 | 22,365.00 | 21,955.00 | 22,310.00 | 22,310.00 | 0.41% | 11,732 |
| Aug 19, 2026 | 23,550.00 | 23,550.00 | 21,815.00 | 22,220.00 | 22,220.00 | -5.87% | 11,069 |
| Aug 18, 2026 | 23,940.00 | 24,320.00 | 23,325.00 | 23,605.00 | 23,605.00 | -1.40% | 36,343 |
| Aug 14, 2026 | 23,865.00 | 24,070.00 | 23,730.00 | 23,940.00 | 23,940.00 | 0.31% | 13,551 |
| Aug 13, 2026 | 23,430.00 | 23,865.00 | 23,425.00 | 23,865.00 | 23,865.00 | 3.36% | 17,110 |
| Aug 12, 2026 | 22,600.00 | 23,150.00 | 22,600.00 | 23,090.00 | 23,090.00 | 2.03% | 13,902 |
| Aug 11, 2026 | 22,820.00 | 22,820.00 | 22,400.00 | 22,630.00 | 22,630.00 | -2.25% | 15,161 |
| Aug 10, 2026 | 22,685.00 | 23,150.00 | 22,685.00 | 23,150.00 | 23,150.00 | 3.51% | 16,626 |
| Aug 7, 2026 | 22,240.00 | 22,740.00 | 22,130.00 | 22,365.00 | 22,365.00 | -1.56% | 32,394 |
| Aug 6, 2026 | 23,155.00 | 23,155.00 | 22,425.00 | 22,720.00 | 22,720.00 | -3.34% | 14,703 |
| Aug 5, 2026 | 23,155.00 | 23,580.00 | 22,900.00 | 23,505.00 | 23,505.00 | 5.24% | 17,501 |
| Aug 4, 2026 | 21,995.00 | 22,435.00 | 21,635.00 | 22,335.00 | 22,335.00 | 3.84% | 22,068 |
| Aug 3, 2026 | 21,250.00 | 23,365.00 | 21,250.00 | 21,510.00 | 21,510.00 | -1.40% | 9,812 |
| Jul 31, 2026 | 20,835.00 | 21,960.00 | 20,835.00 | 21,815.00 | 21,815.00 | 11.70% | 29,873 |
| Jul 30, 2026 | 19,260.00 | 20,090.00 | 19,260.00 | 19,530.00 | 19,530.00 | -3.65% | 41,570 |
| Jul 29, 2026 | 20,785.00 | 21,300.00 | 19,725.00 | 20,270.00 | 20,270.00 | -4.90% | 32,960 |
| Jul 28, 2026 | 22,050.00 | 22,155.00 | 21,245.00 | 21,315.00 | 21,315.00 | -3.86% | 30,772 |
| Jul 27, 2026 | 22,870.00 | 22,870.00 | 21,780.00 | 22,170.00 | 22,170.00 | -0.16% | 11,185 |
| Jul 24, 2026 | 23,015.00 | 23,015.00 | 22,100.00 | 22,205.00 | 22,205.00 | -4.00% | 11,701 |
| Jul 23, 2026 | 22,890.00 | 23,345.00 | 22,890.00 | 23,130.00 | 23,130.00 | -0.37% | 11,586 |
| Jul 22, 2026 | 23,760.00 | 24,980.00 | 22,995.00 | 23,215.00 | 23,215.00 | 1.62% | 31,216 |
| Jul 21, 2026 | 22,205.00 | 25,335.00 | 22,205.00 | 22,845.00 | 22,845.00 | 2.93% | 17,729 |
| Jul 20, 2026 | 23,000.00 | 23,470.00 | 22,110.00 | 22,195.00 | 22,195.00 | -7.41% | 23,191 |
| Jul 16, 2026 | 24,800.00 | 24,800.00 | 23,850.00 | 23,970.00 | 23,970.00 | -5.24% | 13,162 |
| Jul 15, 2026 | 25,595.00 | 25,595.00 | 24,680.00 | 25,295.00 | 25,295.00 | 3.67% | 16,225 |
| Jul 14, 2026 | 24,535.00 | 24,535.00 | 23,635.00 | 24,400.00 | 24,400.00 | -2.77% | 20,878 |