Samsungactive Koact Kosdaq Active ETF (KRX:0163Y0)
South Korea · Delayed Price · Currency is KRW 9,930.00
+215.00 (2.21%)
At close: Sep 23, 2026
KRX:0163Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,780.00 | 9,930.00 | 9,720.00 | 9,930.00 | - | 2.21% | 364,858 |
| Sep 22, 2026 | 9,800.00 | 9,920.00 | 9,640.00 | 9,715.00 | 9,715.00 | 1.25% | 550,829 |
| Sep 21, 2026 | 9,370.00 | 9,595.00 | 9,315.00 | 9,595.00 | 9,595.00 | 2.62% | 450,648 |
| Sep 18, 2026 | 9,360.00 | 9,395.00 | 9,320.00 | 9,350.00 | 9,350.00 | 1.69% | 473,384 |
| Sep 17, 2026 | 9,130.00 | 9,255.00 | 9,040.00 | 9,195.00 | 9,195.00 | 1.49% | 340,746 |
| Sep 16, 2026 | 8,810.00 | 9,065.00 | 8,720.00 | 9,060.00 | 9,060.00 | 1.80% | 421,464 |
| Sep 15, 2026 | 8,780.00 | 9,095.00 | 8,730.00 | 8,900.00 | 8,900.00 | 0.85% | 242,402 |
| Sep 14, 2026 | 8,770.00 | 8,915.00 | 8,675.00 | 8,825.00 | 8,825.00 | -2.59% | 265,166 |
| Sep 11, 2026 | 8,970.00 | 9,095.00 | 8,920.00 | 9,060.00 | 9,060.00 | -2.89% | 274,878 |
| Sep 10, 2026 | 9,070.00 | 9,415.00 | 8,920.00 | 9,330.00 | 9,330.00 | 2.30% | 564,746 |
| Sep 9, 2026 | 8,880.00 | 9,205.00 | 8,880.00 | 9,120.00 | 9,120.00 | 2.70% | 518,797 |
| Sep 8, 2026 | 9,065.00 | 9,150.00 | 8,845.00 | 8,880.00 | 8,880.00 | -1.55% | 473,165 |
| Sep 7, 2026 | 9,010.00 | 9,160.00 | 8,975.00 | 9,020.00 | 9,020.00 | 2.50% | 470,590 |
| Sep 4, 2026 | 8,560.00 | 8,870.00 | 8,560.00 | 8,800.00 | 8,800.00 | 3.83% | 420,774 |
| Sep 3, 2026 | 8,800.00 | 8,800.00 | 8,380.00 | 8,475.00 | 8,475.00 | -2.08% | 383,292 |
| Sep 2, 2026 | 8,500.00 | 8,810.00 | 8,430.00 | 8,655.00 | 8,655.00 | -1.03% | 544,286 |
| Sep 1, 2026 | 8,895.00 | 8,900.00 | 8,680.00 | 8,745.00 | 8,745.00 | -1.91% | 340,023 |
| Aug 31, 2026 | 8,695.00 | 8,960.00 | 8,475.00 | 8,915.00 | 8,915.00 | -0.78% | 470,768 |
| Aug 28, 2026 | 8,985.00 | 9,130.00 | 8,900.00 | 8,985.00 | 8,985.00 | -0.72% | 238,405 |
| Aug 27, 2026 | 9,000.00 | 9,105.00 | 8,860.00 | 9,050.00 | 9,050.00 | 1.57% | 399,902 |
| Aug 26, 2026 | 8,925.00 | 8,980.00 | 8,760.00 | 8,910.00 | 8,910.00 | -0.11% | 372,487 |
| Aug 25, 2026 | 8,550.00 | 8,920.00 | 8,245.00 | 8,920.00 | 8,920.00 | 3.30% | 367,483 |
| Aug 24, 2026 | 8,580.00 | 8,825.00 | 8,555.00 | 8,635.00 | 8,635.00 | 0.82% | 530,044 |
| Aug 21, 2026 | 8,915.00 | 8,915.00 | 8,490.00 | 8,565.00 | 8,565.00 | -5.25% | 865,189 |
| Aug 20, 2026 | 9,125.00 | 9,145.00 | 8,945.00 | 9,040.00 | 9,040.00 | 2.26% | 386,623 |
| Aug 19, 2026 | 8,690.00 | 9,110.00 | 8,545.00 | 8,840.00 | 8,840.00 | -1.56% | 586,922 |
| Aug 18, 2026 | 9,240.00 | 9,450.00 | 8,885.00 | 8,980.00 | 8,980.00 | -2.29% | 923,659 |
| Aug 14, 2026 | 9,300.00 | 9,400.00 | 8,880.00 | 9,190.00 | 9,190.00 | 0.27% | 819,961 |
| Aug 13, 2026 | 9,210.00 | 9,355.00 | 9,110.00 | 9,165.00 | 9,165.00 | 0.22% | 918,747 |
| Aug 12, 2026 | 9,155.00 | 9,170.00 | 8,895.00 | 9,145.00 | 9,145.00 | -0.11% | 831,413 |
| Aug 11, 2026 | 9,190.00 | 9,455.00 | 8,950.00 | 9,155.00 | 9,155.00 | -0.44% | 2,043,671 |
| Aug 10, 2026 | 8,640.00 | 9,195.00 | 8,455.00 | 9,195.00 | 9,195.00 | 9.33% | 1,800,071 |
| Aug 7, 2026 | 8,580.00 | 8,710.00 | 8,130.00 | 8,410.00 | 8,410.00 | -1.06% | 852,751 |
| Aug 6, 2026 | 8,500.00 | 8,680.00 | 8,245.00 | 8,500.00 | 8,500.00 | -0.47% | 940,434 |
| Aug 5, 2026 | 8,595.00 | 8,615.00 | 8,285.00 | 8,540.00 | 8,540.00 | 3.39% | 1,016,811 |
| Aug 4, 2026 | 7,995.00 | 8,285.00 | 7,885.00 | 8,260.00 | 8,260.00 | 5.76% | 1,212,718 |
| Aug 3, 2026 | 7,555.00 | 8,075.00 | 7,425.00 | 7,810.00 | 7,810.00 | -2.38% | 1,560,602 |
| Jul 31, 2026 | 7,065.00 | 8,000.00 | 7,055.00 | 8,000.00 | 8,000.00 | 22.98% | 1,428,711 |
| Jul 30, 2026 | 6,550.00 | 6,950.00 | 6,460.00 | 6,505.00 | 6,505.00 | -5.04% | 1,304,746 |
| Jul 29, 2026 | 7,525.00 | 7,585.00 | 6,440.00 | 6,850.00 | 6,850.00 | -7.74% | 2,347,235 |
| Jul 28, 2026 | 7,950.00 | 7,955.00 | 7,320.00 | 7,425.00 | 7,425.00 | -11.08% | 1,660,702 |
| Jul 27, 2026 | 8,275.00 | 8,510.00 | 8,160.00 | 8,350.00 | 8,350.00 | 2.33% | 882,168 |
| Jul 24, 2026 | 8,690.00 | 8,690.00 | 8,100.00 | 8,160.00 | 8,160.00 | -7.48% | 1,185,370 |
| Jul 23, 2026 | 8,580.00 | 8,835.00 | 8,425.00 | 8,820.00 | 8,820.00 | 3.76% | 886,848 |
| Jul 22, 2026 | 8,990.00 | 9,170.00 | 8,485.00 | 8,500.00 | 8,500.00 | -1.85% | 858,552 |
| Jul 21, 2026 | 8,600.00 | 8,740.00 | 8,340.00 | 8,660.00 | 8,660.00 | 0.70% | 900,426 |
| Jul 20, 2026 | 9,030.00 | 9,220.00 | 8,520.00 | 8,600.00 | 8,600.00 | -7.28% | 957,378 |
| Jul 16, 2026 | 9,610.00 | 9,705.00 | 9,150.00 | 9,275.00 | 9,275.00 | -6.31% | 819,117 |
| Jul 15, 2026 | 9,645.00 | 9,950.00 | 9,520.00 | 9,900.00 | 9,900.00 | 6.17% | 1,007,418 |
| Jul 14, 2026 | 9,355.00 | 9,520.00 | 8,685.00 | 9,325.00 | 9,325.00 | -0.43% | 1,265,954 |