Samsungactive Koact Hydrogen Power Ess Infra Active ETF (KRX:0150K0)
South Korea · Delayed Price · Currency is KRW 10,955
+40 (0.37%)
At close: Sep 23, 2026
KRX:0150K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,910.00 | - | -0.05% | 24,186 |
| Sep 22, 2026 | 11,120.00 | 11,135.00 | 10,850.00 | 10,915.00 | 10,915.00 | 0.05% | 14,559 |
| Sep 21, 2026 | 11,150.00 | 11,195.00 | 10,880.00 | 10,910.00 | 10,910.00 | -2.11% | 28,338 |
| Sep 18, 2026 | 11,075.00 | 11,250.00 | 11,025.00 | 11,145.00 | 11,145.00 | 2.20% | 36,358 |
| Sep 17, 2026 | 10,975.00 | 11,087.00 | 10,905.00 | 10,905.00 | 10,905.00 | 0.69% | 11,650 |
| Sep 16, 2026 | 10,865.00 | 10,995.00 | 10,785.00 | 10,830.00 | 10,830.00 | 0.56% | 28,286 |
| Sep 15, 2026 | 10,665.00 | 10,950.00 | 10,490.00 | 10,770.00 | 10,770.00 | 0.42% | 12,651 |
| Sep 14, 2026 | 10,740.00 | 10,880.00 | 10,605.00 | 10,725.00 | 10,725.00 | -1.83% | 15,256 |
| Sep 11, 2026 | 10,765.00 | 10,940.00 | 10,690.00 | 10,925.00 | 10,925.00 | -0.91% | 9,300 |
| Sep 10, 2026 | 11,020.00 | 11,120.00 | 10,740.00 | 11,025.00 | 11,025.00 | -0.85% | 24,214 |
| Sep 9, 2026 | 10,820.00 | 11,175.00 | 10,815.00 | 11,120.00 | 11,120.00 | 4.81% | 68,700 |
| Sep 8, 2026 | 10,875.00 | 10,955.00 | 10,605.00 | 10,610.00 | 10,610.00 | -1.21% | 18,529 |
| Sep 7, 2026 | 10,630.00 | 10,895.00 | 10,630.00 | 10,740.00 | 10,740.00 | 2.38% | 33,282 |
| Sep 4, 2026 | 10,465.00 | 10,575.00 | 10,380.00 | 10,490.00 | 10,490.00 | 2.04% | 30,990 |
| Sep 3, 2026 | 10,465.00 | 10,520.00 | 10,100.00 | 10,280.00 | 10,280.00 | -0.48% | 18,056 |
| Sep 2, 2026 | 10,520.00 | 10,665.00 | 10,300.00 | 10,330.00 | 10,330.00 | -4.66% | 37,564 |
| Sep 1, 2026 | 11,115.00 | 11,115.00 | 10,690.00 | 10,835.00 | 10,835.00 | -1.90% | 14,645 |
| Aug 31, 2026 | 11,030.00 | 11,130.00 | 10,785.00 | 11,045.00 | 11,045.00 | -0.90% | 31,059 |
| Aug 28, 2026 | 11,045.00 | 11,265.00 | 11,020.00 | 11,145.00 | 11,145.00 | 0.36% | 58,415 |
| Aug 27, 2026 | 10,665.00 | 11,130.00 | 10,665.00 | 11,105.00 | 11,105.00 | 4.76% | 47,909 |
| Aug 26, 2026 | 10,455.00 | 10,640.00 | 10,350.00 | 10,600.00 | 10,600.00 | 1.73% | 23,488 |
| Aug 25, 2026 | 10,235.00 | 10,450.00 | 9,735.00 | 10,420.00 | 10,420.00 | 2.31% | 17,709 |
| Aug 24, 2026 | 9,835.00 | 10,305.00 | 9,835.00 | 10,185.00 | 10,185.00 | 3.88% | 20,320 |
| Aug 21, 2026 | 10,345.00 | 10,345.00 | 9,735.00 | 9,805.00 | 9,805.00 | -5.90% | 25,777 |
| Aug 20, 2026 | 10,460.00 | 10,730.00 | 10,415.00 | 10,420.00 | 10,420.00 | 0.05% | 27,048 |
| Aug 19, 2026 | 10,170.00 | 10,635.00 | 10,010.00 | 10,415.00 | 10,415.00 | -0.86% | 35,637 |
| Aug 18, 2026 | 10,950.00 | 11,070.00 | 10,395.00 | 10,505.00 | 10,505.00 | -4.06% | 46,464 |
| Aug 14, 2026 | 10,875.00 | 10,950.00 | 10,550.00 | 10,950.00 | 10,950.00 | 1.91% | 41,174 |
| Aug 13, 2026 | 10,790.00 | 10,920.00 | 10,680.00 | 10,745.00 | 10,745.00 | 2.87% | 43,502 |
| Aug 12, 2026 | 10,430.00 | 10,565.00 | 10,260.00 | 10,445.00 | 10,445.00 | 0.82% | 27,071 |
| Aug 11, 2026 | 10,505.00 | 10,650.00 | 10,305.00 | 10,360.00 | 10,360.00 | -1.38% | 38,511 |
| Aug 10, 2026 | 10,065.00 | 10,530.00 | 9,945.00 | 10,505.00 | 10,505.00 | 5.31% | 78,921 |
| Aug 7, 2026 | 10,235.00 | 10,315.00 | 9,720.00 | 9,975.00 | 9,975.00 | 0.35% | 58,034 |
| Aug 6, 2026 | 9,985.00 | 10,180.00 | 9,700.00 | 9,940.00 | 9,940.00 | -0.60% | 51,918 |
| Aug 5, 2026 | 9,855.00 | 10,050.00 | 9,790.00 | 10,000.00 | 10,000.00 | 3.63% | 59,219 |
| Aug 4, 2026 | 8,970.00 | 9,710.00 | 8,970.00 | 9,650.00 | 9,650.00 | 9.66% | 132,971 |
| Aug 3, 2026 | 8,510.00 | 9,070.00 | 8,440.00 | 8,800.00 | 8,800.00 | 3.35% | 79,764 |
| Jul 31, 2026 | 7,975.00 | 8,600.00 | 7,970.00 | 8,515.00 | 8,515.00 | 12.93% | 42,448 |
| Jul 30, 2026 | 7,305.00 | 7,965.00 | 7,305.00 | 7,540.00 | 7,540.00 | -0.79% | 45,006 |
| Jul 29, 2026 | 8,375.00 | 8,460.00 | 7,220.00 | 7,600.00 | 7,600.00 | -8.65% | 84,743 |
| Jul 28, 2026 | 8,995.00 | 8,995.00 | 8,210.00 | 8,320.00 | 8,320.00 | -10.73% | 62,771 |
| Jul 27, 2026 | 9,990.00 | 10,000.00 | 9,175.00 | 9,320.00 | 9,320.00 | -6.19% | 79,933 |
| Jul 24, 2026 | 10,120.00 | 10,340.00 | 9,880.00 | 9,935.00 | 9,935.00 | -4.61% | 96,400 |
| Jul 23, 2026 | 9,355.00 | 10,507.00 | 9,355.00 | 10,415.00 | 10,415.00 | 14.58% | 138,809 |
| Jul 22, 2026 | 9,125.00 | 9,505.00 | 9,090.00 | 9,090.00 | 9,090.00 | 1.96% | 55,205 |
| Jul 21, 2026 | 8,825.00 | 8,955.00 | 8,605.00 | 8,915.00 | 8,915.00 | 0.91% | 40,839 |
| Jul 20, 2026 | 8,895.00 | 9,115.00 | 8,780.00 | 8,835.00 | 8,835.00 | -4.18% | 23,583 |
| Jul 16, 2026 | 9,380.00 | 9,435.00 | 9,080.00 | 9,220.00 | 9,220.00 | -2.23% | 40,106 |
| Jul 15, 2026 | 9,175.00 | 9,500.00 | 9,175.00 | 9,430.00 | 9,430.00 | 5.19% | 17,642 |
| Jul 14, 2026 | 9,025.00 | 9,055.00 | 8,530.00 | 8,965.00 | 8,965.00 | -0.99% | 37,961 |