Samsungactive Koact Us Biohealthcare Active ETF (KRX:0113G0)
South Korea · Delayed Price · Currency is KRW 11,465
+185 (1.64%)
At close: Sep 23, 2026
KRX:0113G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,340.00 | 11,500.00 | 11,340.00 | 11,465.00 | - | 1.64% | 2,159 |
| Sep 22, 2026 | 11,400.00 | 11,420.00 | 10,900.00 | 11,280.00 | 11,280.00 | -0.92% | 7,829 |
| Sep 21, 2026 | 11,320.00 | 11,430.00 | 11,315.00 | 11,385.00 | 11,385.00 | -1.17% | 2,806 |
| Sep 18, 2026 | 11,300.00 | 11,590.00 | 11,300.00 | 11,520.00 | 11,520.00 | 2.13% | 14,181 |
| Sep 17, 2026 | 11,160.00 | 11,310.00 | 11,160.00 | 11,280.00 | 11,280.00 | 1.35% | 4,600 |
| Sep 16, 2026 | 11,240.00 | 11,240.00 | 11,010.00 | 11,130.00 | 11,130.00 | -0.98% | 5,863 |
| Sep 15, 2026 | 10,945.00 | 11,240.00 | 10,945.00 | 11,240.00 | 11,240.00 | 3.12% | 6,958 |
| Sep 14, 2026 | 11,020.00 | 11,045.00 | 10,870.00 | 10,900.00 | 10,900.00 | -0.46% | 12,462 |
| Sep 11, 2026 | 11,015.00 | 11,015.00 | 10,870.00 | 10,950.00 | 10,950.00 | -0.59% | 16,432 |
| Sep 10, 2026 | 11,165.00 | 11,165.00 | 10,965.00 | 11,015.00 | 11,015.00 | -1.34% | 4,041 |
| Sep 9, 2026 | 11,380.00 | 11,380.00 | 11,055.00 | 11,165.00 | 11,165.00 | -1.89% | 11,382 |
| Sep 8, 2026 | 11,690.00 | 11,690.00 | 11,300.00 | 11,380.00 | 11,380.00 | -1.26% | 26,896 |
| Sep 7, 2026 | 11,720.00 | 11,720.00 | 11,420.00 | 11,525.00 | 11,525.00 | -1.66% | 8,324 |
| Sep 4, 2026 | 12,255.00 | 12,255.00 | 11,670.00 | 11,720.00 | 11,720.00 | 0.43% | 4,539 |
| Sep 3, 2026 | 11,655.00 | 11,755.00 | 11,655.00 | 11,670.00 | 11,670.00 | 0.34% | 12,379 |
| Sep 2, 2026 | 11,610.00 | 11,705.00 | 11,610.00 | 11,630.00 | 11,630.00 | 0.65% | 8,605 |
| Sep 1, 2026 | 11,715.00 | 11,715.00 | 11,450.00 | 11,555.00 | 11,555.00 | 0.04% | 9,429 |
| Aug 31, 2026 | 11,800.00 | 11,800.00 | 11,425.00 | 11,550.00 | 11,550.00 | -2.12% | 15,469 |
| Aug 28, 2026 | 11,965.00 | 11,965.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.87% | 45,701 |
| Aug 27, 2026 | 12,005.00 | 12,115.00 | 11,905.00 | 12,025.00 | 12,025.00 | -0.37% | 33,838 |
| Aug 26, 2026 | 11,940.00 | 12,110.00 | 11,940.00 | 12,070.00 | 12,070.00 | 1.34% | 23,525 |
| Aug 25, 2026 | 11,920.00 | 11,920.00 | 11,760.00 | 11,910.00 | 11,910.00 | 0.72% | 16,667 |
| Aug 24, 2026 | 11,790.00 | 11,990.00 | 11,790.00 | 11,825.00 | 11,825.00 | 0.42% | 27,339 |
| Aug 21, 2026 | 11,775.00 | 11,780.00 | 11,375.00 | 11,775.00 | 11,775.00 | -4.07% | 18,035 |
| Aug 20, 2026 | 12,255.00 | 12,330.00 | 12,180.00 | 12,275.00 | 12,275.00 | 7.91% | 46,797 |
| Aug 19, 2026 | 11,365.00 | 11,500.00 | 11,355.00 | 11,375.00 | 11,375.00 | 0.66% | 5,104 |
| Aug 18, 2026 | 11,265.00 | 11,390.00 | 11,265.00 | 11,300.00 | 11,300.00 | 0.36% | 20,816 |
| Aug 14, 2026 | 11,425.00 | 11,425.00 | 11,210.00 | 11,260.00 | 11,260.00 | -0.97% | 4,706 |
| Aug 13, 2026 | 11,875.00 | 11,875.00 | 11,295.00 | 11,370.00 | 11,370.00 | 0.62% | 8,629 |
| Aug 12, 2026 | 11,100.00 | 11,340.00 | 11,100.00 | 11,300.00 | 11,300.00 | -0.31% | 8,421 |
| Aug 11, 2026 | 11,250.00 | 11,360.00 | 11,250.00 | 11,335.00 | 11,335.00 | 0.80% | 13,284 |
| Aug 10, 2026 | 10,925.00 | 11,245.00 | 10,925.00 | 11,245.00 | 11,245.00 | 2.93% | 17,345 |
| Aug 7, 2026 | 10,940.00 | 10,990.00 | 10,885.00 | 10,925.00 | 10,925.00 | -0.14% | 4,120 |
| Aug 6, 2026 | 11,005.00 | 11,020.00 | 10,855.00 | 10,940.00 | 10,940.00 | -0.05% | 7,022 |
| Aug 5, 2026 | 10,735.00 | 11,000.00 | 10,735.00 | 10,945.00 | 10,945.00 | 2.15% | 19,128 |
| Aug 4, 2026 | 10,730.00 | 10,755.00 | 10,580.00 | 10,715.00 | 10,715.00 | -0.14% | 15,786 |
| Aug 3, 2026 | 10,550.00 | 10,985.00 | 10,550.00 | 10,730.00 | 10,730.00 | -2.32% | 5,840 |
| Jul 31, 2026 | 10,725.00 | 11,500.00 | 10,725.00 | 10,985.00 | 10,985.00 | 0.87% | 33,805 |
| Jul 30, 2026 | 10,590.00 | 11,135.00 | 10,590.00 | 10,890.00 | 10,890.00 | -2.20% | 15,732 |
| Jul 29, 2026 | 11,085.00 | 11,345.00 | 10,955.00 | 11,135.00 | 11,135.00 | 0.45% | 55,845 |
| Jul 28, 2026 | 11,250.00 | 11,250.00 | 11,030.00 | 11,085.00 | 11,085.00 | -1.47% | 31,995 |
| Jul 27, 2026 | 11,190.00 | 11,250.00 | 11,145.00 | 11,250.00 | 11,250.00 | 0.54% | 9,404 |
| Jul 24, 2026 | 11,085.00 | 11,310.00 | 11,085.00 | 11,190.00 | 11,190.00 | 0.95% | 4,371 |
| Jul 23, 2026 | 11,470.00 | 11,470.00 | 11,075.00 | 11,085.00 | 11,085.00 | -1.38% | 16,693 |
| Jul 22, 2026 | 11,160.00 | 11,270.00 | 11,160.00 | 11,240.00 | 11,240.00 | 0.76% | 15,908 |
| Jul 21, 2026 | 11,300.00 | 11,300.00 | 11,070.00 | 11,155.00 | 11,155.00 | -1.33% | 46,966 |
| Jul 20, 2026 | 11,600.00 | 11,600.00 | 11,275.00 | 11,305.00 | 11,305.00 | 0.18% | 6,653 |
| Jul 16, 2026 | 11,390.00 | 11,390.00 | 11,285.00 | 11,285.00 | 11,285.00 | -1.23% | 6,464 |
| Jul 15, 2026 | 11,520.00 | 11,520.00 | 11,235.00 | 11,425.00 | 11,425.00 | -0.82% | 27,308 |
| Jul 14, 2026 | 11,595.00 | 11,595.00 | 11,335.00 | 11,520.00 | 11,520.00 | - | 33,089 |