Samsung active Koact Global Kculutre Value Chain Active ETF (KRX:0132D0)
South Korea · Delayed Price · Currency is KRW 9,030.00
-30.00 (-0.33%)
At close: Sep 23, 2026
KRX:0132D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,905.00 | 9,050.00 | 8,905.00 | 9,030.00 | - | -0.33% | 887 |
| Sep 22, 2026 | 9,195.00 | 9,200.00 | 9,045.00 | 9,060.00 | 9,060.00 | -1.36% | 1,165 |
| Sep 21, 2026 | 9,230.00 | 9,245.00 | 9,115.00 | 9,185.00 | 9,185.00 | -0.70% | 337 |
| Sep 18, 2026 | 9,235.00 | 9,260.00 | 9,215.00 | 9,250.00 | 9,250.00 | 0.71% | 94 |
| Sep 17, 2026 | 9,350.00 | 9,350.00 | 9,185.00 | 9,185.00 | 9,185.00 | -0.49% | 459 |
| Sep 16, 2026 | 9,305.00 | 9,305.00 | 9,220.00 | 9,230.00 | 9,230.00 | -1.02% | 568 |
| Sep 15, 2026 | 9,050.00 | 9,415.00 | 9,050.00 | 9,325.00 | 9,325.00 | - | 285 |
| Sep 14, 2026 | 9,195.00 | 9,335.00 | 9,195.00 | 9,325.00 | 9,325.00 | 1.25% | 1,391 |
| Sep 11, 2026 | 9,220.00 | 9,220.00 | 9,105.00 | 9,210.00 | 9,210.00 | 1.04% | 750 |
| Sep 10, 2026 | 9,365.00 | 9,365.00 | 9,000.00 | 9,115.00 | 9,115.00 | -1.30% | 735 |
| Sep 9, 2026 | 9,895.00 | 9,895.00 | 9,235.00 | 9,235.00 | 9,235.00 | -1.55% | 849 |
| Sep 8, 2026 | 9,715.00 | 9,715.00 | 9,380.00 | 9,380.00 | 9,380.00 | -0.74% | 256 |
| Sep 7, 2026 | 9,480.00 | 9,520.00 | 9,405.00 | 9,450.00 | 9,450.00 | -1.72% | 255 |
| Sep 4, 2026 | 9,510.00 | 9,705.00 | 9,510.00 | 9,615.00 | 9,615.00 | 0.05% | 98 |
| Sep 3, 2026 | 9,530.00 | 9,840.00 | 9,530.00 | 9,610.00 | 9,610.00 | -1.94% | 236 |
| Sep 2, 2026 | 9,990.00 | 9,990.00 | 9,775.00 | 9,800.00 | 9,800.00 | -0.96% | 1,470 |
| Sep 1, 2026 | 10,000.00 | 10,000.00 | 9,880.00 | 9,895.00 | 9,895.00 | -1.54% | 290 |
| Aug 31, 2026 | 10,080.00 | 10,080.00 | 9,920.00 | 10,050.00 | 10,050.00 | -0.25% | 155 |
| Aug 28, 2026 | 9,715.00 | 10,100.00 | 9,715.00 | 10,075.00 | 10,075.00 | 2.65% | 2,020 |
| Aug 27, 2026 | 9,990.00 | 9,990.00 | 9,800.00 | 9,815.00 | 9,815.00 | -1.60% | 312 |
| Aug 26, 2026 | 9,870.00 | 10,075.00 | 9,870.00 | 9,975.00 | 9,975.00 | 2.20% | 1,880 |
| Aug 25, 2026 | 9,710.00 | 9,760.00 | 9,675.00 | 9,760.00 | 9,760.00 | 1.51% | 183 |
| Aug 24, 2026 | 9,605.00 | 9,615.00 | 9,570.00 | 9,615.00 | 9,615.00 | 1.53% | 1,025 |
| Aug 21, 2026 | 9,585.00 | 9,585.00 | 9,335.00 | 9,470.00 | 9,470.00 | -1.30% | 81 |
| Aug 20, 2026 | 9,470.00 | 9,605.00 | 9,470.00 | 9,595.00 | 9,595.00 | 2.51% | 304 |
| Aug 19, 2026 | 9,285.00 | 9,415.00 | 9,255.00 | 9,360.00 | 9,360.00 | -0.21% | 1,330 |
| Aug 18, 2026 | 9,520.00 | 9,520.00 | 9,350.00 | 9,380.00 | 9,380.00 | -1.42% | 11,473 |
| Aug 14, 2026 | 9,515.00 | 9,690.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.79% | 10,494 |
| Aug 13, 2026 | 9,500.00 | 9,550.00 | 9,440.00 | 9,440.00 | 9,440.00 | -0.84% | 101 |
| Aug 12, 2026 | 9,475.00 | 9,600.00 | 9,465.00 | 9,520.00 | 9,520.00 | -0.63% | 782 |
| Aug 11, 2026 | 9,670.00 | 9,760.00 | 9,540.00 | 9,580.00 | 9,580.00 | - | 40,651 |
| Aug 10, 2026 | 9,155.00 | 9,580.00 | 9,155.00 | 9,580.00 | 9,580.00 | 1.11% | 28,863 |
| Aug 7, 2026 | 9,370.00 | 9,590.00 | 9,260.00 | 9,475.00 | 9,475.00 | 0.74% | 2,179 |
| Aug 6, 2026 | 9,245.00 | 9,405.00 | 9,240.00 | 9,405.00 | 9,405.00 | 2.23% | 338 |
| Aug 5, 2026 | 9,170.00 | 9,275.00 | 9,170.00 | 9,200.00 | 9,200.00 | 1.21% | 280 |
| Aug 4, 2026 | 9,065.00 | 9,115.00 | 9,025.00 | 9,090.00 | 9,090.00 | 1.68% | 88 |
| Aug 3, 2026 | 9,050.00 | 9,095.00 | 8,895.00 | 8,940.00 | 8,940.00 | -2.08% | 470 |
| Jul 31, 2026 | 8,955.00 | 9,140.00 | 8,910.00 | 9,130.00 | 9,130.00 | -0.27% | 1,155 |
| Jul 30, 2026 | 9,310.00 | 9,360.00 | 9,040.00 | 9,155.00 | 9,155.00 | -0.49% | 28,978 |
| Jul 29, 2026 | 9,220.00 | 9,470.00 | 9,050.00 | 9,200.00 | 9,200.00 | -0.22% | 956 |
| Jul 28, 2026 | 9,400.00 | 9,400.00 | 9,150.00 | 9,220.00 | 9,220.00 | -1.91% | 307 |
| Jul 27, 2026 | 9,155.00 | 9,490.00 | 9,155.00 | 9,400.00 | 9,400.00 | 2.68% | 30,145 |
| Jul 24, 2026 | 9,270.00 | 9,295.00 | 9,110.00 | 9,155.00 | 9,155.00 | -1.24% | 12,553 |
| Jul 23, 2026 | 9,030.00 | 9,285.00 | 9,030.00 | 9,270.00 | 9,270.00 | 2.66% | 5,069 |
| Jul 22, 2026 | 9,210.00 | 9,210.00 | 9,030.00 | 9,030.00 | 9,030.00 | -1.90% | 66,832 |
| Jul 21, 2026 | 9,130.00 | 9,250.00 | 9,010.00 | 9,205.00 | 9,205.00 | 0.77% | 45,483 |
| Jul 20, 2026 | 9,320.00 | 9,320.00 | 9,040.00 | 9,135.00 | 9,135.00 | -3.03% | 461 |
| Jul 16, 2026 | 9,355.00 | 9,495.00 | 9,255.00 | 9,420.00 | 9,420.00 | 0.96% | 2,603 |
| Jul 15, 2026 | 9,320.00 | 9,430.00 | 9,250.00 | 9,330.00 | 9,330.00 | -0.53% | 42,674 |
| Jul 14, 2026 | 9,470.00 | 9,520.00 | 9,210.00 | 9,380.00 | 9,380.00 | -0.95% | 519 |