SamsungActive KoAct Global AI Memory Semiconductor Active ETF (KRX:0174B0)
South Korea · Delayed Price · Currency is KRW 15,185
+435 (2.95%)
At close: Sep 23, 2026
KRX:0174B0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15,045.00 | 15,175.00 | 14,605.00 | 14,750.00 | 14,750.00 | -0.37% | 128,437 |
| Sep 21, 2026 | 14,555.00 | 14,860.00 | 14,555.00 | 14,805.00 | 14,805.00 | 3.31% | 65,305 |
| Sep 18, 2026 | 14,020.00 | 14,350.00 | 14,020.00 | 14,330.00 | 14,330.00 | 3.88% | 90,497 |
| Sep 17, 2026 | 13,810.00 | 13,970.00 | 13,725.00 | 13,795.00 | 13,795.00 | -0.11% | 28,605 |
| Sep 16, 2026 | 13,550.00 | 13,810.00 | 13,470.00 | 13,810.00 | 13,810.00 | 1.92% | 34,446 |
| Sep 15, 2026 | 13,600.00 | 13,735.00 | 13,405.00 | 13,550.00 | 13,550.00 | -0.37% | 38,675 |
| Sep 14, 2026 | 13,640.00 | 14,200.00 | 13,520.00 | 13,600.00 | 13,600.00 | -4.49% | 52,202 |
| Sep 11, 2026 | 13,970.00 | 14,495.00 | 13,895.00 | 14,240.00 | 14,240.00 | -3.26% | 64,965 |
| Sep 10, 2026 | 14,685.00 | 14,795.00 | 14,465.00 | 14,720.00 | 14,720.00 | 0.24% | 54,868 |
| Sep 9, 2026 | 14,690.00 | 14,820.00 | 14,540.00 | 14,685.00 | 14,685.00 | 1.07% | 102,143 |
| Sep 8, 2026 | 15,035.00 | 15,070.00 | 14,530.00 | 14,530.00 | 14,530.00 | -0.48% | 124,493 |
| Sep 7, 2026 | 14,255.00 | 14,600.00 | 14,255.00 | 14,600.00 | 14,600.00 | 5.61% | 84,319 |
| Sep 4, 2026 | 13,520.00 | 13,940.00 | 13,440.00 | 13,825.00 | 13,825.00 | 2.26% | 45,784 |
| Sep 3, 2026 | 13,750.00 | 13,840.00 | 13,300.00 | 13,520.00 | 13,520.00 | -0.07% | 42,920 |
| Sep 2, 2026 | 13,445.00 | 13,780.00 | 13,420.00 | 13,530.00 | 13,530.00 | -3.43% | 48,046 |
| Sep 1, 2026 | 13,850.00 | 14,045.00 | 13,725.00 | 14,010.00 | 14,010.00 | 0.61% | 31,906 |
| Aug 31, 2026 | 13,425.00 | 13,925.00 | 13,425.00 | 13,925.00 | 13,925.00 | -0.07% | 54,717 |
| Aug 28, 2026 | 14,355.00 | 14,355.00 | 13,905.00 | 13,935.00 | 13,935.00 | -3.09% | 36,747 |
| Aug 27, 2026 | 14,405.00 | 14,660.00 | 14,170.00 | 14,380.00 | 14,380.00 | 2.35% | 191,082 |
| Aug 26, 2026 | 14,260.00 | 14,340.00 | 13,580.00 | 14,050.00 | 14,050.00 | -0.35% | 90,345 |
| Aug 25, 2026 | 13,500.00 | 14,100.00 | 13,300.00 | 14,100.00 | 14,100.00 | 1.99% | 103,514 |
| Aug 24, 2026 | 14,860.00 | 14,860.00 | 13,755.00 | 13,825.00 | 13,825.00 | -4.59% | 107,454 |
| Aug 21, 2026 | 14,610.00 | 14,610.00 | 14,310.00 | 14,490.00 | 14,490.00 | 0.10% | 54,856 |
| Aug 20, 2026 | 14,700.00 | 14,700.00 | 14,020.00 | 14,475.00 | 14,475.00 | 2.81% | 121,371 |
| Aug 19, 2026 | 14,400.00 | 14,510.00 | 13,800.00 | 14,080.00 | 14,080.00 | -6.75% | 86,191 |
| Aug 18, 2026 | 15,400.00 | 15,930.00 | 15,010.00 | 15,100.00 | 15,100.00 | 0.53% | 167,792 |
| Aug 14, 2026 | 14,945.00 | 15,220.00 | 14,820.00 | 15,020.00 | 15,020.00 | 2.53% | 139,639 |
| Aug 13, 2026 | 14,800.00 | 14,825.00 | 14,500.00 | 14,650.00 | 14,650.00 | 4.72% | 89,905 |
| Aug 12, 2026 | 13,585.00 | 14,095.00 | 13,585.00 | 13,990.00 | 13,990.00 | 2.98% | 135,599 |
| Aug 11, 2026 | 13,575.00 | 13,695.00 | 13,270.00 | 13,585.00 | 13,585.00 | -0.22% | 51,349 |
| Aug 10, 2026 | 13,520.00 | 13,750.00 | 13,385.00 | 13,615.00 | 13,615.00 | 1.15% | 86,362 |
| Aug 7, 2026 | 13,750.00 | 13,870.00 | 13,205.00 | 13,460.00 | 13,460.00 | -0.11% | 97,615 |
| Aug 6, 2026 | 13,930.00 | 14,200.00 | 13,400.00 | 13,475.00 | 13,475.00 | -7.48% | 115,062 |
| Aug 5, 2026 | 14,165.00 | 14,665.00 | 14,165.00 | 14,565.00 | 14,565.00 | 6.20% | 126,672 |
| Aug 4, 2026 | 14,005.00 | 14,005.00 | 13,070.00 | 13,715.00 | 13,715.00 | 1.22% | 162,039 |
| Aug 3, 2026 | 14,110.00 | 14,500.00 | 13,420.00 | 13,550.00 | 13,550.00 | -4.00% | 118,304 |
| Jul 31, 2026 | 13,250.00 | 14,115.00 | 13,200.00 | 14,115.00 | 14,115.00 | 23.60% | 239,186 |
| Jul 30, 2026 | 11,055.00 | 12,285.00 | 11,055.00 | 11,420.00 | 11,420.00 | -3.63% | 413,171 |
| Jul 29, 2026 | 12,885.00 | 13,180.00 | 11,160.00 | 11,850.00 | 11,850.00 | -8.03% | 613,662 |
| Jul 28, 2026 | 14,110.00 | 14,150.00 | 12,845.00 | 12,885.00 | 12,885.00 | -13.26% | 358,360 |
| Jul 27, 2026 | 15,030.00 | 15,030.00 | 14,345.00 | 14,855.00 | 14,855.00 | 0.03% | 201,477 |
| Jul 24, 2026 | 15,495.00 | 15,900.00 | 14,690.00 | 14,850.00 | 14,850.00 | -5.26% | 106,451 |
| Jul 23, 2026 | 15,900.00 | 15,975.00 | 15,320.00 | 15,675.00 | 15,675.00 | 2.62% | 147,513 |
| Jul 22, 2026 | 15,740.00 | 16,170.00 | 15,230.00 | 15,275.00 | 15,275.00 | 1.97% | 266,183 |
| Jul 21, 2026 | 14,290.00 | 15,090.00 | 14,135.00 | 14,980.00 | 14,980.00 | 4.94% | 148,665 |
| Jul 20, 2026 | 14,335.00 | 14,925.00 | 14,115.00 | 14,275.00 | 14,275.00 | -7.78% | 213,548 |
| Jul 16, 2026 | 16,150.00 | 16,645.00 | 15,310.00 | 15,480.00 | 15,480.00 | -9.05% | 154,788 |
| Jul 15, 2026 | 17,200.00 | 17,255.00 | 16,720.00 | 17,020.00 | 17,020.00 | 5.19% | 196,886 |
| Jul 14, 2026 | 14,785.00 | 16,210.00 | 14,780.00 | 16,180.00 | 16,180.00 | 2.31% | 590,525 |
| Jul 13, 2026 | 17,015.00 | 17,300.00 | 15,805.00 | 15,815.00 | 15,815.00 | -7.05% | 519,027 |