Samsungactive Koact Us Nasdaq Balanced 50 Active ETF (KRX:0104H0)
South Korea · Delayed Price · Currency is KRW 11,980
+20 (0.17%)
At close: Sep 23, 2026
KRX:0104H0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,045.00 | 12,215.00 | 11,935.00 | 11,980.00 | - | 0.17% | 41,087 |
| Sep 22, 2026 | 12,000.00 | 12,105.00 | 11,910.00 | 11,960.00 | 11,960.00 | 0.63% | 80,123 |
| Sep 21, 2026 | 11,980.00 | 11,980.00 | 11,845.00 | 11,885.00 | 11,885.00 | 0.55% | 21,893 |
| Sep 18, 2026 | 11,710.00 | 11,820.00 | 11,710.00 | 11,820.00 | 11,820.00 | 1.11% | 24,613 |
| Sep 17, 2026 | 11,600.00 | 11,700.00 | 11,595.00 | 11,690.00 | 11,690.00 | 1.34% | 23,729 |
| Sep 16, 2026 | 11,530.00 | 11,535.00 | 11,435.00 | 11,535.00 | 11,535.00 | 0.61% | 18,334 |
| Sep 15, 2026 | 11,490.00 | 11,495.00 | 11,360.00 | 11,465.00 | 11,465.00 | 0.44% | 18,941 |
| Sep 14, 2026 | 11,565.00 | 12,160.00 | 11,365.00 | 11,415.00 | 11,415.00 | -1.13% | 17,478 |
| Sep 11, 2026 | 11,640.00 | 11,640.00 | 11,455.00 | 11,545.00 | 11,545.00 | -0.60% | 17,737 |
| Sep 10, 2026 | 11,745.00 | 11,745.00 | 11,550.00 | 11,615.00 | 11,615.00 | -0.09% | 29,845 |
| Sep 9, 2026 | 11,685.00 | 11,685.00 | 11,550.00 | 11,625.00 | 11,625.00 | 0.30% | 47,191 |
| Sep 8, 2026 | 11,550.00 | 11,625.00 | 11,500.00 | 11,590.00 | 11,590.00 | 0.17% | 39,914 |
| Sep 7, 2026 | 11,575.00 | 11,680.00 | 11,500.00 | 11,570.00 | 11,570.00 | 0.13% | 29,169 |
| Sep 4, 2026 | 11,560.00 | 11,560.00 | 11,495.00 | 11,555.00 | 11,555.00 | 0.96% | 43,042 |
| Sep 3, 2026 | 11,575.00 | 11,575.00 | 11,375.00 | 11,445.00 | 11,445.00 | -0.13% | 45,195 |
| Sep 2, 2026 | 11,535.00 | 11,535.00 | 11,430.00 | 11,460.00 | 11,460.00 | -1.67% | 60,567 |
| Sep 1, 2026 | 11,720.00 | 11,720.00 | 11,610.00 | 11,655.00 | 11,655.00 | 0.43% | 48,031 |
| Aug 31, 2026 | 11,635.00 | 11,635.00 | 11,540.00 | 11,605.00 | 11,605.00 | -0.94% | 38,196 |
| Aug 28, 2026 | 11,685.00 | 11,785.00 | 11,665.00 | 11,715.00 | 11,715.00 | 0.26% | 21,798 |
| Aug 27, 2026 | 11,670.00 | 11,800.00 | 11,645.00 | 11,685.00 | 11,685.00 | 1.17% | 26,407 |
| Aug 26, 2026 | 11,505.00 | 11,660.00 | 11,505.00 | 11,550.00 | 11,550.00 | 0.09% | 43,103 |
| Aug 25, 2026 | 11,635.00 | 11,635.00 | 11,440.00 | 11,540.00 | 11,540.00 | -0.17% | 125,771 |
| Aug 24, 2026 | 11,690.00 | 11,725.00 | 11,560.00 | 11,560.00 | 11,560.00 | -1.07% | 51,575 |
| Aug 21, 2026 | 11,705.00 | 11,705.00 | 11,615.00 | 11,685.00 | 11,685.00 | -0.43% | 96,858 |
| Aug 20, 2026 | 11,930.00 | 11,930.00 | 11,670.00 | 11,735.00 | 11,735.00 | -0.64% | 63,264 |
| Aug 19, 2026 | 11,930.00 | 11,930.00 | 11,795.00 | 11,810.00 | 11,810.00 | -1.83% | 57,916 |
| Aug 18, 2026 | 12,210.00 | 12,210.00 | 12,020.00 | 12,030.00 | 12,030.00 | -0.82% | 118,949 |
| Aug 14, 2026 | 12,110.00 | 12,220.00 | 12,075.00 | 12,130.00 | 12,130.00 | 0.17% | 63,763 |
| Aug 13, 2026 | 12,215.00 | 12,215.00 | 12,010.00 | 12,110.00 | 12,110.00 | 1.21% | 79,133 |
| Aug 12, 2026 | 11,940.00 | 11,995.00 | 11,860.00 | 11,965.00 | 11,965.00 | 0.76% | 329,792 |
| Aug 11, 2026 | 11,995.00 | 11,995.00 | 11,810.00 | 11,875.00 | 11,875.00 | -1.04% | 84,361 |
| Aug 10, 2026 | 12,190.00 | 12,190.00 | 11,885.00 | 12,000.00 | 12,000.00 | -0.17% | 92,854 |
| Aug 7, 2026 | 12,095.00 | 12,095.00 | 11,940.00 | 12,020.00 | 12,020.00 | 0.38% | 88,868 |
| Aug 6, 2026 | 12,295.00 | 12,295.00 | 11,970.00 | 11,975.00 | 11,975.00 | -3.04% | 128,697 |
| Aug 5, 2026 | 12,200.00 | 12,385.00 | 12,200.00 | 12,350.00 | 12,350.00 | 2.40% | 91,757 |
| Aug 4, 2026 | 11,900.00 | 12,065.00 | 11,862.00 | 12,060.00 | 12,060.00 | 0.92% | 52,053 |
| Aug 3, 2026 | 12,065.00 | 12,065.00 | 11,860.00 | 11,950.00 | 11,950.00 | 0.04% | 69,357 |
| Jul 31, 2026 | 11,855.00 | 11,985.00 | 11,790.00 | 11,945.00 | 11,945.00 | 3.42% | 112,291 |
| Jul 30, 2026 | 11,460.00 | 11,690.00 | 11,460.00 | 11,550.00 | 11,550.00 | -0.30% | 110,571 |
| Jul 29, 2026 | 11,885.00 | 11,885.00 | 11,505.00 | 11,585.00 | 11,585.00 | -1.74% | 254,727 |
| Jul 28, 2026 | 12,055.00 | 12,055.00 | 11,780.00 | 11,790.00 | 11,790.00 | -4.19% | 130,582 |
| Jul 27, 2026 | 12,430.00 | 12,430.00 | 12,050.00 | 12,305.00 | 12,305.00 | -0.08% | 75,504 |
| Jul 24, 2026 | 12,435.00 | 12,435.00 | 12,255.00 | 12,315.00 | 12,315.00 | -0.97% | 64,313 |
| Jul 23, 2026 | 12,395.00 | 12,540.00 | 12,330.00 | 12,435.00 | 12,435.00 | 0.32% | 118,236 |
| Jul 22, 2026 | 12,475.00 | 12,632.00 | 12,395.00 | 12,395.00 | 12,395.00 | 0.36% | 118,207 |
| Jul 21, 2026 | 12,250.00 | 12,355.00 | 12,195.00 | 12,350.00 | 12,350.00 | 1.02% | 165,075 |
| Jul 20, 2026 | 12,490.00 | 12,490.00 | 12,195.00 | 12,225.00 | 12,225.00 | -3.28% | 219,520 |
| Jul 16, 2026 | 12,925.00 | 12,925.00 | 12,565.00 | 12,640.00 | 12,640.00 | -2.36% | 137,692 |
| Jul 15, 2026 | 12,940.00 | 12,970.00 | 12,790.00 | 12,945.00 | 12,945.00 | 1.41% | 182,146 |
| Jul 14, 2026 | 12,610.00 | 12,975.00 | 12,550.00 | 12,765.00 | 12,765.00 | 0.20% | 240,314 |