Samsungactive Koact K-Export Leaders Top30 Active ETF (KRX:0074K0)
South Korea · Delayed Price · Currency is KRW 17,070
+80 (0.47%)
At close: Sep 23, 2026
KRX:0074K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,170.00 | 17,230.00 | 16,905.00 | 17,070.00 | - | 0.47% | 27,084 |
| Sep 22, 2026 | 17,270.00 | 17,350.00 | 16,990.00 | 16,990.00 | 16,990.00 | -0.06% | 56,937 |
| Sep 21, 2026 | 17,160.00 | 17,160.00 | 16,920.00 | 17,000.00 | 17,000.00 | -0.06% | 30,957 |
| Sep 18, 2026 | 16,945.00 | 17,090.00 | 16,830.00 | 17,010.00 | 17,010.00 | 2.22% | 32,265 |
| Sep 17, 2026 | 16,585.00 | 16,815.00 | 16,585.00 | 16,640.00 | 16,640.00 | 1.12% | 17,114 |
| Sep 16, 2026 | 16,185.00 | 16,470.00 | 16,185.00 | 16,455.00 | 16,455.00 | 0.89% | 18,237 |
| Sep 15, 2026 | 16,475.00 | 16,500.00 | 16,165.00 | 16,310.00 | 16,310.00 | -1.84% | 18,123 |
| Sep 14, 2026 | 16,570.00 | 16,750.00 | 16,420.00 | 16,615.00 | 16,615.00 | -1.69% | 26,824 |
| Sep 11, 2026 | 16,595.00 | 16,915.00 | 16,490.00 | 16,900.00 | 16,900.00 | -1.57% | 24,228 |
| Sep 10, 2026 | 17,045.00 | 17,170.00 | 16,655.00 | 17,170.00 | 17,170.00 | 0.32% | 17,064 |
| Sep 9, 2026 | 16,850.00 | 17,165.00 | 16,845.00 | 17,115.00 | 17,115.00 | 2.39% | 41,359 |
| Sep 8, 2026 | 17,000.00 | 17,120.00 | 16,705.00 | 16,715.00 | 16,715.00 | -1.21% | 43,900 |
| Sep 7, 2026 | 16,920.00 | 17,025.00 | 16,855.00 | 16,920.00 | 16,920.00 | 2.45% | 35,877 |
| Sep 4, 2026 | 16,520.00 | 16,650.00 | 16,430.00 | 16,515.00 | 16,515.00 | 1.04% | 26,280 |
| Sep 3, 2026 | 16,745.00 | 16,845.00 | 15,960.00 | 16,345.00 | 16,345.00 | -1.54% | 48,093 |
| Sep 2, 2026 | 16,840.00 | 17,000.00 | 16,550.00 | 16,600.00 | 16,600.00 | -3.82% | 23,668 |
| Sep 1, 2026 | 17,515.00 | 17,610.00 | 17,175.00 | 17,260.00 | 17,260.00 | -2.15% | 42,198 |
| Aug 31, 2026 | 17,320.00 | 17,640.00 | 16,955.00 | 17,640.00 | 17,640.00 | 0.66% | 38,659 |
| Aug 28, 2026 | 17,620.00 | 17,795.00 | 17,525.00 | 17,525.00 | 17,525.00 | -0.71% | 21,398 |
| Aug 27, 2026 | 17,505.00 | 17,695.00 | 17,330.00 | 17,650.00 | 17,650.00 | 2.53% | 40,456 |
| Aug 26, 2026 | 17,155.00 | 17,320.00 | 16,930.00 | 17,215.00 | 17,215.00 | 0.35% | 26,801 |
| Aug 25, 2026 | 16,645.00 | 17,190.00 | 16,255.00 | 17,155.00 | 17,155.00 | 1.90% | 55,290 |
| Aug 24, 2026 | 16,840.00 | 17,200.00 | 16,795.00 | 16,835.00 | 16,835.00 | 0.30% | 25,142 |
| Aug 21, 2026 | 17,105.00 | 17,105.00 | 16,740.00 | 16,785.00 | 16,785.00 | -3.23% | 39,503 |
| Aug 20, 2026 | 17,245.00 | 17,455.00 | 16,985.00 | 17,345.00 | 17,345.00 | 3.49% | 24,217 |
| Aug 19, 2026 | 16,920.00 | 17,330.00 | 16,615.00 | 16,760.00 | 16,760.00 | -3.71% | 85,956 |
| Aug 18, 2026 | 18,060.00 | 18,260.00 | 17,270.00 | 17,405.00 | 17,405.00 | -2.98% | 79,301 |
| Aug 14, 2026 | 18,055.00 | 18,135.00 | 17,525.00 | 17,940.00 | 17,940.00 | 1.07% | 128,987 |
| Aug 13, 2026 | 17,540.00 | 17,960.00 | 17,540.00 | 17,750.00 | 17,750.00 | 3.14% | 59,355 |
| Aug 12, 2026 | 16,950.00 | 17,295.00 | 16,725.00 | 17,210.00 | 17,210.00 | 2.53% | 33,735 |
| Aug 11, 2026 | 16,805.00 | 16,975.00 | 16,565.00 | 16,785.00 | 16,785.00 | 0.12% | 119,802 |
| Aug 10, 2026 | 16,175.00 | 16,880.00 | 16,160.00 | 16,765.00 | 16,765.00 | 4.29% | 57,847 |
| Aug 7, 2026 | 16,135.00 | 16,320.00 | 15,660.00 | 16,075.00 | 16,075.00 | 1.74% | 43,708 |
| Aug 6, 2026 | 16,185.00 | 16,430.00 | 15,645.00 | 15,800.00 | 15,800.00 | -3.54% | 34,676 |
| Aug 5, 2026 | 16,240.00 | 16,410.00 | 16,035.00 | 16,380.00 | 16,380.00 | 4.66% | 38,433 |
| Aug 4, 2026 | 15,195.00 | 15,650.00 | 14,845.00 | 15,650.00 | 15,650.00 | 4.65% | 58,103 |
| Aug 3, 2026 | 15,085.00 | 15,290.00 | 14,760.00 | 14,955.00 | 14,955.00 | -3.24% | 54,525 |
| Jul 31, 2026 | 14,375.00 | 15,455.00 | 14,145.00 | 15,455.00 | 15,455.00 | 17.62% | 107,579 |
| Jul 30, 2026 | 13,435.00 | 14,045.00 | 13,035.00 | 13,140.00 | 13,140.00 | -2.77% | 174,966 |
| Jul 29, 2026 | 14,590.00 | 14,747.00 | 12,615.00 | 13,515.00 | 13,515.00 | -6.95% | 669,233 |
| Jul 28, 2026 | 15,370.00 | 15,370.00 | 14,400.00 | 14,525.00 | 14,525.00 | -10.09% | 114,804 |
| Jul 27, 2026 | 16,455.00 | 16,455.00 | 15,765.00 | 16,155.00 | 16,155.00 | 0.81% | 41,577 |
| Jul 24, 2026 | 16,975.00 | 16,975.00 | 16,015.00 | 16,025.00 | 16,025.00 | -6.26% | 58,803 |
| Jul 23, 2026 | 16,530.00 | 17,100.00 | 16,520.00 | 17,095.00 | 17,095.00 | 5.69% | 50,326 |
| Jul 22, 2026 | 16,830.00 | 16,995.00 | 16,165.00 | 16,175.00 | 16,175.00 | 0.31% | 58,274 |
| Jul 21, 2026 | 15,825.00 | 16,365.00 | 15,445.00 | 16,125.00 | 16,125.00 | 2.02% | 72,214 |
| Jul 20, 2026 | 16,285.00 | 16,625.00 | 15,640.00 | 15,805.00 | 15,805.00 | -5.67% | 211,537 |
| Jul 16, 2026 | 16,980.00 | 17,205.00 | 16,435.00 | 16,755.00 | 16,755.00 | -4.20% | 140,625 |
| Jul 15, 2026 | 17,025.00 | 17,685.00 | 16,740.00 | 17,490.00 | 17,490.00 | 7.60% | 140,855 |
| Jul 14, 2026 | 16,645.00 | 16,650.00 | 15,375.00 | 16,255.00 | 16,255.00 | -2.46% | 142,741 |