Samsungactive Koact Palantir Value Chain Active ETF (KRX:0093D0)
South Korea · Delayed Price · Currency is KRW 18,450
+140 (0.76%)
At close: Sep 23, 2026
KRX:0093D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,185.00 | 18,450.00 | 18,185.00 | 18,450.00 | - | 0.76% | 3,613 |
| Sep 22, 2026 | 18,155.00 | 18,655.00 | 18,155.00 | 18,310.00 | 18,310.00 | 1.47% | 18,085 |
| Sep 21, 2026 | 17,975.00 | 18,200.00 | 17,975.00 | 18,045.00 | 18,045.00 | -1.15% | 13,364 |
| Sep 18, 2026 | 17,705.00 | 18,255.00 | 17,705.00 | 18,255.00 | 18,255.00 | 3.14% | 18,200 |
| Sep 17, 2026 | 17,285.00 | 17,705.00 | 17,285.00 | 17,700.00 | 17,700.00 | 2.91% | 2,169 |
| Sep 16, 2026 | 17,020.00 | 17,225.00 | 17,010.00 | 17,200.00 | 17,200.00 | 0.58% | 1,023 |
| Sep 15, 2026 | 16,725.00 | 17,160.00 | 16,725.00 | 17,100.00 | 17,100.00 | 1.66% | 2,638 |
| Sep 14, 2026 | 17,020.00 | 17,020.00 | 16,790.00 | 16,820.00 | 16,820.00 | -1.18% | 2,188 |
| Sep 11, 2026 | 17,220.00 | 17,220.00 | 16,785.00 | 17,020.00 | 17,020.00 | -1.19% | 5,714 |
| Sep 10, 2026 | 17,225.00 | 17,225.00 | 17,085.00 | 17,225.00 | 17,225.00 | - | 1,920 |
| Sep 9, 2026 | 17,010.00 | 17,305.00 | 17,010.00 | 17,225.00 | 17,225.00 | 0.44% | 769 |
| Sep 8, 2026 | 18,680.00 | 18,680.00 | 17,130.00 | 17,150.00 | 17,150.00 | 0.15% | 4,707 |
| Sep 7, 2026 | 17,990.00 | 17,990.00 | 17,115.00 | 17,125.00 | 17,125.00 | -1.47% | 32,382 |
| Sep 4, 2026 | 16,955.00 | 17,400.00 | 16,955.00 | 17,380.00 | 17,380.00 | 2.57% | 4,173 |
| Sep 3, 2026 | 16,960.00 | 17,010.00 | 16,685.00 | 16,945.00 | 16,945.00 | -0.09% | 79,000 |
| Sep 2, 2026 | 18,995.00 | 18,995.00 | 16,950.00 | 16,960.00 | 16,960.00 | -4.23% | 5,424 |
| Sep 1, 2026 | 17,630.00 | 17,740.00 | 17,620.00 | 17,710.00 | 17,710.00 | 0.54% | 16,258 |
| Aug 31, 2026 | 17,730.00 | 17,730.00 | 17,450.00 | 17,615.00 | 17,615.00 | -0.87% | 8,274 |
| Aug 28, 2026 | 17,770.00 | 17,950.00 | 17,745.00 | 17,770.00 | 17,770.00 | 0.99% | 14,640 |
| Aug 27, 2026 | 17,730.00 | 17,795.00 | 17,510.00 | 17,595.00 | 17,595.00 | 1.94% | 45,960 |
| Aug 26, 2026 | 17,330.00 | 17,350.00 | 17,150.00 | 17,260.00 | 17,260.00 | -0.40% | 17,999 |
| Aug 25, 2026 | 17,300.00 | 17,380.00 | 17,005.00 | 17,330.00 | 17,330.00 | -0.43% | 23,484 |
| Aug 24, 2026 | 17,510.00 | 17,630.00 | 17,340.00 | 17,405.00 | 17,405.00 | -0.54% | 6,942 |
| Aug 21, 2026 | 17,870.00 | 17,870.00 | 17,440.00 | 17,500.00 | 17,500.00 | -1.44% | 4,786 |
| Aug 20, 2026 | 17,600.00 | 17,835.00 | 17,600.00 | 17,755.00 | 17,755.00 | 0.88% | 956 |
| Aug 19, 2026 | 18,370.00 | 18,375.00 | 17,600.00 | 17,600.00 | 17,600.00 | -4.03% | 16,236 |
| Aug 18, 2026 | 18,435.00 | 18,750.00 | 18,335.00 | 18,340.00 | 18,340.00 | -2.26% | 4,286 |
| Aug 14, 2026 | 18,680.00 | 18,915.00 | 18,680.00 | 18,765.00 | 18,765.00 | 1.10% | 12,780 |
| Aug 13, 2026 | 18,335.00 | 18,560.00 | 18,335.00 | 18,560.00 | 18,560.00 | 1.81% | 24,167 |
| Aug 12, 2026 | 18,115.00 | 18,255.00 | 18,035.00 | 18,230.00 | 18,230.00 | 0.63% | 10,312 |
| Aug 11, 2026 | 18,730.00 | 18,730.00 | 17,645.00 | 18,115.00 | 18,115.00 | -1.09% | 3,999 |
| Aug 10, 2026 | 18,495.00 | 18,495.00 | 18,150.00 | 18,315.00 | 18,315.00 | 3.53% | 11,716 |
| Aug 7, 2026 | 18,245.00 | 18,245.00 | 17,455.00 | 17,690.00 | 17,690.00 | -0.23% | 1,928 |
| Aug 6, 2026 | 18,450.00 | 18,450.00 | 17,665.00 | 17,730.00 | 17,730.00 | -3.67% | 3,874 |
| Aug 5, 2026 | 18,490.00 | 18,500.00 | 18,310.00 | 18,405.00 | 18,405.00 | 5.65% | 94,492 |
| Aug 4, 2026 | 17,135.00 | 17,895.00 | 17,050.00 | 17,420.00 | 17,420.00 | 5.80% | 111,270 |
| Aug 3, 2026 | 17,140.00 | 17,140.00 | 16,465.00 | 16,465.00 | 16,465.00 | -1.08% | 14,735 |
| Jul 31, 2026 | 15,665.00 | 16,760.00 | 15,665.00 | 16,645.00 | 16,645.00 | 9.33% | 112,021 |
| Jul 30, 2026 | 15,000.00 | 15,585.00 | 15,000.00 | 15,225.00 | 15,225.00 | -2.34% | 14,730 |
| Jul 29, 2026 | 16,065.00 | 16,205.00 | 14,700.00 | 15,590.00 | 15,590.00 | -5.05% | 136,583 |
| Jul 28, 2026 | 16,990.00 | 17,010.00 | 16,320.00 | 16,420.00 | 16,420.00 | -5.52% | 105,797 |
| Jul 27, 2026 | 17,725.00 | 18,065.00 | 17,125.00 | 17,380.00 | 17,380.00 | -1.50% | 15,547 |
| Jul 24, 2026 | 18,075.00 | 18,075.00 | 17,500.00 | 17,645.00 | 17,645.00 | -2.03% | 18,385 |
| Jul 23, 2026 | 18,155.00 | 18,265.00 | 17,940.00 | 18,010.00 | 18,010.00 | -0.80% | 20,706 |
| Jul 22, 2026 | 18,635.00 | 18,635.00 | 17,525.00 | 18,155.00 | 18,155.00 | 1.34% | 29,221 |
| Jul 21, 2026 | 17,165.00 | 17,990.00 | 17,165.00 | 17,915.00 | 17,915.00 | 3.02% | 14,929 |
| Jul 20, 2026 | 17,960.00 | 17,960.00 | 17,390.00 | 17,390.00 | 17,390.00 | -6.05% | 5,846 |
| Jul 16, 2026 | 20,560.00 | 20,560.00 | 18,305.00 | 18,510.00 | 18,510.00 | -5.30% | 35,914 |
| Jul 15, 2026 | 19,105.00 | 19,645.00 | 19,105.00 | 19,545.00 | 19,545.00 | 3.85% | 56,518 |
| Jul 14, 2026 | 19,130.00 | 19,130.00 | 18,420.00 | 18,820.00 | 18,820.00 | -1.62% | 47,474 |