Samsungactive Koact China Biohealthcare Active ETF (KRX:0154H0)
South Korea · Delayed Price · Currency is KRW 9,035.00
0.00 (0.00%)
At close: Sep 23, 2026
KRX:0154H0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,030.00 | 9,140.00 | 9,025.00 | 9,035.00 | - | - | 191 |
| Sep 22, 2026 | 9,500.00 | 9,500.00 | 9,015.00 | 9,035.00 | 9,035.00 | -3.11% | 822 |
| Sep 21, 2026 | 8,860.00 | 9,395.00 | 8,860.00 | 9,325.00 | 9,325.00 | 4.54% | 4,892 |
| Sep 18, 2026 | 8,725.00 | 9,020.00 | 8,725.00 | 8,920.00 | 8,920.00 | 2.18% | 1,129 |
| Sep 17, 2026 | 8,515.00 | 8,735.00 | 8,455.00 | 8,730.00 | 8,730.00 | 2.71% | 1,358 |
| Sep 16, 2026 | 8,565.00 | 8,585.00 | 8,395.00 | 8,500.00 | 8,500.00 | 0.12% | 837 |
| Sep 15, 2026 | 8,555.00 | 8,590.00 | 8,415.00 | 8,490.00 | 8,490.00 | 0.59% | 155 |
| Sep 14, 2026 | 8,220.00 | 8,500.00 | 8,145.00 | 8,440.00 | 8,440.00 | 2.68% | 756 |
| Sep 11, 2026 | 8,305.00 | 8,360.00 | 8,155.00 | 8,220.00 | 8,220.00 | -1.02% | 1,072 |
| Sep 10, 2026 | 8,575.00 | 8,575.00 | 8,270.00 | 8,305.00 | 8,305.00 | -3.15% | 8,579 |
| Sep 9, 2026 | 8,695.00 | 8,720.00 | 8,490.00 | 8,575.00 | 8,575.00 | -0.81% | 4,635 |
| Sep 8, 2026 | 8,510.00 | 8,725.00 | 8,490.00 | 8,645.00 | 8,645.00 | -0.23% | 11,229 |
| Sep 7, 2026 | 8,805.00 | 8,805.00 | 8,665.00 | 8,665.00 | 8,665.00 | -2.09% | 2,078 |
| Sep 4, 2026 | 8,850.00 | 9,040.00 | 8,850.00 | 8,850.00 | 8,850.00 | - | 479 |
| Sep 3, 2026 | 8,795.00 | 8,910.00 | 8,790.00 | 8,850.00 | 8,850.00 | 0.74% | 1,703 |
| Sep 2, 2026 | 8,725.00 | 8,810.00 | 8,670.00 | 8,785.00 | 8,785.00 | -0.06% | 6,595 |
| Sep 1, 2026 | 8,795.00 | 8,865.00 | 8,645.00 | 8,790.00 | 8,790.00 | - | 9,565 |
| Aug 31, 2026 | 9,375.00 | 9,375.00 | 8,750.00 | 8,790.00 | 8,790.00 | -4.20% | 2,533 |
| Aug 28, 2026 | 9,275.00 | 9,320.00 | 9,175.00 | 9,175.00 | 9,175.00 | -1.08% | 1,440 |
| Aug 27, 2026 | 9,140.00 | 9,285.00 | 9,135.00 | 9,275.00 | 9,275.00 | 0.82% | 3,765 |
| Aug 26, 2026 | 9,090.00 | 9,380.00 | 9,090.00 | 9,200.00 | 9,200.00 | 1.71% | 5,247 |
| Aug 25, 2026 | 8,775.00 | 9,045.00 | 8,775.00 | 9,045.00 | 9,045.00 | 2.03% | 1,064 |
| Aug 24, 2026 | 9,215.00 | 9,215.00 | 8,830.00 | 8,865.00 | 8,865.00 | -1.66% | 1,896 |
| Aug 21, 2026 | 8,995.00 | 9,170.00 | 8,985.00 | 9,015.00 | 9,015.00 | -4.15% | 1,657 |
| Aug 20, 2026 | 9,045.00 | 9,440.00 | 8,735.00 | 9,405.00 | 9,405.00 | 6.33% | 68,994 |
| Aug 19, 2026 | 9,020.00 | 9,080.00 | 8,845.00 | 8,845.00 | 8,845.00 | -1.23% | 2,115 |
| Aug 18, 2026 | 8,915.00 | 9,005.00 | 8,865.00 | 8,955.00 | 8,955.00 | 0.90% | 4,989 |
| Aug 14, 2026 | 9,125.00 | 9,125.00 | 8,825.00 | 8,875.00 | 8,875.00 | -2.79% | 896 |
| Aug 13, 2026 | 8,990.00 | 9,260.00 | 8,985.00 | 9,130.00 | 9,130.00 | 1.78% | 563 |
| Aug 12, 2026 | 9,140.00 | 9,142.00 | 8,970.00 | 8,970.00 | 8,970.00 | -1.86% | 573 |
| Aug 11, 2026 | 9,055.00 | 9,300.00 | 9,015.00 | 9,140.00 | 9,140.00 | 0.94% | 20,159 |
| Aug 10, 2026 | 9,450.00 | 9,450.00 | 8,815.00 | 9,055.00 | 9,055.00 | 3.31% | 16,274 |
| Aug 7, 2026 | 8,415.00 | 8,765.00 | 8,415.00 | 8,765.00 | 8,765.00 | 4.84% | 16,437 |
| Aug 6, 2026 | 8,370.00 | 8,475.00 | 8,300.00 | 8,360.00 | 8,360.00 | -0.42% | 3,675 |
| Aug 5, 2026 | 8,335.00 | 8,515.00 | 8,285.00 | 8,395.00 | 8,395.00 | 0.84% | 3,822 |
| Aug 4, 2026 | 8,100.00 | 8,390.00 | 8,100.00 | 8,325.00 | 8,325.00 | 2.78% | 1,776 |
| Aug 3, 2026 | 8,250.00 | 8,310.00 | 8,050.00 | 8,100.00 | 8,100.00 | -1.82% | 1,498 |
| Jul 31, 2026 | 8,095.00 | 8,385.00 | 8,095.00 | 8,250.00 | 8,250.00 | -0.18% | 30,465 |
| Jul 30, 2026 | 8,500.00 | 8,575.00 | 8,195.00 | 8,265.00 | 8,265.00 | -2.48% | 3,165 |
| Jul 29, 2026 | 8,500.00 | 8,625.00 | 8,365.00 | 8,475.00 | 8,475.00 | -0.35% | 5,276 |
| Jul 28, 2026 | 8,585.00 | 8,690.00 | 8,500.00 | 8,505.00 | 8,505.00 | -1.85% | 15,358 |
| Jul 27, 2026 | 8,620.00 | 8,780.00 | 8,545.00 | 8,665.00 | 8,665.00 | 0.41% | 990 |
| Jul 24, 2026 | 8,845.00 | 8,875.00 | 8,615.00 | 8,630.00 | 8,630.00 | -2.49% | 1,683 |
| Jul 23, 2026 | 8,585.00 | 8,925.00 | 8,585.00 | 8,850.00 | 8,850.00 | -0.23% | 270 |
| Jul 22, 2026 | 8,710.00 | 8,980.00 | 8,655.00 | 8,870.00 | 8,870.00 | 2.54% | 3,108 |
| Jul 21, 2026 | 8,750.00 | 8,795.00 | 8,500.00 | 8,650.00 | 8,650.00 | -1.09% | 2,657 |
| Jul 20, 2026 | 9,000.00 | 9,000.00 | 8,425.00 | 8,745.00 | 8,745.00 | -3.53% | 4,877 |
| Jul 16, 2026 | 9,180.00 | 9,190.00 | 9,040.00 | 9,065.00 | 9,065.00 | -0.66% | 2,347 |
| Jul 15, 2026 | 8,680.00 | 9,305.00 | 8,615.00 | 9,125.00 | 9,125.00 | 4.41% | 12,724 |
| Jul 14, 2026 | 8,725.00 | 8,850.00 | 8,595.00 | 8,740.00 | 8,740.00 | 0.52% | 4,749 |