Samsungactive Koact Broadcom Value Chain Active ETF (KRX:0051A0)
South Korea · Delayed Price · Currency is KRW 24,700
+240 (0.98%)
At close: Sep 23, 2026
KRX:0051A0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24,855.00 | 25,155.00 | 23,830.00 | 24,460.00 | 24,460.00 | 1.28% | 16,482 |
| Sep 21, 2026 | 24,000.00 | 24,340.00 | 24,000.00 | 24,150.00 | 24,150.00 | 1.96% | 2,447 |
| Sep 18, 2026 | 23,425.00 | 23,685.00 | 23,200.00 | 23,685.00 | 23,685.00 | 3.50% | 1,093 |
| Sep 17, 2026 | 22,870.00 | 22,895.00 | 22,630.00 | 22,885.00 | 22,885.00 | 2.95% | 348 |
| Sep 16, 2026 | 22,010.00 | 22,335.00 | 21,995.00 | 22,230.00 | 22,230.00 | 1.18% | 1,825 |
| Sep 15, 2026 | 22,035.00 | 22,065.00 | 21,960.00 | 21,970.00 | 21,970.00 | -1.74% | 502 |
| Sep 14, 2026 | 22,630.00 | 22,640.00 | 22,335.00 | 22,360.00 | 22,360.00 | -2.42% | 698 |
| Sep 11, 2026 | 22,800.00 | 22,920.00 | 22,560.00 | 22,915.00 | 22,915.00 | -1.31% | 2,526 |
| Sep 10, 2026 | 23,420.00 | 23,430.00 | 23,095.00 | 23,220.00 | 23,220.00 | -0.71% | 1,564 |
| Sep 9, 2026 | 23,310.00 | 23,445.00 | 23,185.00 | 23,385.00 | 23,385.00 | 1.59% | 1,171 |
| Sep 8, 2026 | 22,970.00 | 23,110.00 | 22,935.00 | 23,020.00 | 23,020.00 | 0.88% | 622 |
| Sep 7, 2026 | 22,845.00 | 23,055.00 | 22,695.00 | 22,820.00 | 22,820.00 | 1.15% | 1,554 |
| Sep 4, 2026 | 22,385.00 | 22,715.00 | 22,385.00 | 22,560.00 | 22,560.00 | 0.85% | 26,573 |
| Sep 3, 2026 | 22,420.00 | 22,610.00 | 22,315.00 | 22,370.00 | 22,370.00 | 0.02% | 26,855 |
| Sep 2, 2026 | 22,775.00 | 22,775.00 | 22,355.00 | 22,365.00 | 22,365.00 | -2.59% | 3,063 |
| Sep 1, 2026 | 22,790.00 | 23,085.00 | 22,790.00 | 22,960.00 | 22,960.00 | 0.33% | 1,192 |
| Aug 31, 2026 | 23,055.00 | 23,055.00 | 22,735.00 | 22,885.00 | 22,885.00 | -1.80% | 2,715 |
| Aug 28, 2026 | 23,705.00 | 23,705.00 | 23,305.00 | 23,305.00 | 23,305.00 | -1.15% | 888 |
| Aug 27, 2026 | 23,675.00 | 23,920.00 | 23,480.00 | 23,575.00 | 23,575.00 | 2.08% | 7,260 |
| Aug 26, 2026 | 23,290.00 | 23,325.00 | 23,020.00 | 23,095.00 | 23,095.00 | -0.58% | 4,711 |
| Aug 25, 2026 | 22,920.00 | 23,245.00 | 22,685.00 | 23,230.00 | 23,230.00 | 1.29% | 19,141 |
| Aug 24, 2026 | 23,650.00 | 23,650.00 | 22,935.00 | 22,935.00 | 22,935.00 | -3.06% | 1,961 |
| Aug 21, 2026 | 23,660.00 | 23,790.00 | 23,460.00 | 23,660.00 | 23,660.00 | -0.38% | 1,537 |
| Aug 20, 2026 | 23,980.00 | 23,980.00 | 23,465.00 | 23,750.00 | 23,750.00 | -0.75% | 3,962 |
| Aug 19, 2026 | 24,680.00 | 24,680.00 | 23,925.00 | 23,930.00 | 23,930.00 | -5.08% | 3,437 |
| Aug 18, 2026 | 25,670.00 | 25,825.00 | 25,145.00 | 25,210.00 | 25,210.00 | -1.79% | 31,256 |
| Aug 14, 2026 | 25,640.00 | 25,945.00 | 25,600.00 | 25,670.00 | 25,670.00 | -0.29% | 2,029 |
| Aug 13, 2026 | 25,600.00 | 25,745.00 | 25,525.00 | 25,745.00 | 25,745.00 | 1.72% | 3,837 |
| Aug 12, 2026 | 25,220.00 | 25,365.00 | 25,095.00 | 25,310.00 | 25,310.00 | 0.56% | 1,915 |
| Aug 11, 2026 | 25,245.00 | 25,375.00 | 24,960.00 | 25,170.00 | 25,170.00 | -3.16% | 2,851 |
| Aug 10, 2026 | 25,410.00 | 25,990.00 | 25,410.00 | 25,990.00 | 25,990.00 | 2.28% | 4,109 |
| Aug 7, 2026 | 25,600.00 | 25,690.00 | 25,275.00 | 25,410.00 | 25,410.00 | 1.34% | 2,446 |
| Aug 6, 2026 | 25,235.00 | 25,310.00 | 24,880.00 | 25,075.00 | 25,075.00 | -2.75% | 54,058 |
| Aug 5, 2026 | 25,370.00 | 25,815.00 | 25,370.00 | 25,785.00 | 25,785.00 | 4.99% | 3,788 |
| Aug 4, 2026 | 24,580.00 | 24,580.00 | 24,010.00 | 24,560.00 | 24,560.00 | 2.08% | 4,047 |
| Aug 3, 2026 | 23,990.00 | 24,185.00 | 23,955.00 | 24,060.00 | 24,060.00 | -0.15% | 1,454 |
| Jul 31, 2026 | 24,195.00 | 24,300.00 | 23,715.00 | 24,095.00 | 24,095.00 | 9.45% | 4,207 |
| Jul 30, 2026 | 22,055.00 | 22,550.00 | 21,850.00 | 22,015.00 | 22,015.00 | -2.57% | 5,600 |
| Jul 29, 2026 | 23,155.00 | 23,570.00 | 22,200.00 | 22,595.00 | 22,595.00 | -3.21% | 91,811 |
| Jul 28, 2026 | 24,275.00 | 24,275.00 | 23,300.00 | 23,345.00 | 23,345.00 | -7.05% | 58,025 |
| Jul 27, 2026 | 25,185.00 | 25,185.00 | 24,790.00 | 25,115.00 | 25,115.00 | -0.77% | 7,021 |
| Jul 24, 2026 | 25,770.00 | 25,770.00 | 25,175.00 | 25,310.00 | 25,310.00 | -1.79% | 2,410 |
| Jul 23, 2026 | 25,910.00 | 26,180.00 | 25,720.00 | 25,770.00 | 25,770.00 | 0.82% | 1,945 |
| Jul 22, 2026 | 25,880.00 | 26,130.00 | 25,560.00 | 25,560.00 | 25,560.00 | 1.05% | 7,228 |
| Jul 21, 2026 | 24,625.00 | 25,360.00 | 24,625.00 | 25,295.00 | 25,295.00 | 2.74% | 24,361 |
| Jul 20, 2026 | 24,930.00 | 25,085.00 | 24,620.00 | 24,620.00 | 24,620.00 | -6.23% | 9,352 |
| Jul 16, 2026 | 26,355.00 | 26,355.00 | 26,020.00 | 26,255.00 | 26,255.00 | -3.30% | 1,754 |
| Jul 15, 2026 | 26,730.00 | 27,150.00 | 26,730.00 | 27,150.00 | 27,150.00 | 2.74% | 12,756 |
| Jul 14, 2026 | 25,925.00 | 26,425.00 | 25,650.00 | 26,425.00 | 26,425.00 | 0.71% | 8,001 |
| Jul 13, 2026 | 26,935.00 | 27,180.00 | 26,150.00 | 26,240.00 | 26,240.00 | -2.96% | 65,294 |