Samsungactive Koact Us Robot Physical Ai Active ETF (KRX:0186L0)
South Korea · Delayed Price · Currency is KRW 9,525.00
+65.00 (0.69%)
At close: Sep 23, 2026
KRX:0186L0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,585.00 | 9,590.00 | 9,120.00 | 9,460.00 | 9,460.00 | 0.53% | 33,351 |
| Sep 21, 2026 | 9,475.00 | 9,475.00 | 9,385.00 | 9,410.00 | 9,410.00 | 0.21% | 34,730 |
| Sep 18, 2026 | 9,325.00 | 9,390.00 | 9,315.00 | 9,390.00 | 9,390.00 | 2.07% | 25,179 |
| Sep 17, 2026 | 9,180.00 | 9,250.00 | 9,155.00 | 9,200.00 | 9,200.00 | 2.11% | 8,584 |
| Sep 16, 2026 | 8,940.00 | 9,030.00 | 8,935.00 | 9,010.00 | 9,010.00 | 1.41% | 16,117 |
| Sep 15, 2026 | 8,835.00 | 8,890.00 | 8,835.00 | 8,885.00 | 8,885.00 | 0.62% | 8,925 |
| Sep 14, 2026 | 8,830.00 | 8,855.00 | 8,800.00 | 8,830.00 | 8,830.00 | -1.12% | 9,093 |
| Sep 11, 2026 | 8,880.00 | 8,950.00 | 8,840.00 | 8,930.00 | 8,930.00 | 0.06% | 13,858 |
| Sep 10, 2026 | 8,940.00 | 9,025.00 | 8,890.00 | 8,925.00 | 8,925.00 | -0.06% | 22,080 |
| Sep 9, 2026 | 8,760.00 | 8,965.00 | 8,760.00 | 8,930.00 | 8,930.00 | -0.33% | 48,519 |
| Sep 8, 2026 | 8,995.00 | 9,000.00 | 8,905.00 | 8,960.00 | 8,960.00 | 0.50% | 14,842 |
| Sep 7, 2026 | 8,980.00 | 8,985.00 | 8,850.00 | 8,915.00 | 8,915.00 | -0.83% | 14,456 |
| Sep 4, 2026 | 9,060.00 | 9,060.00 | 8,905.00 | 8,990.00 | 8,990.00 | 1.47% | 20,456 |
| Sep 3, 2026 | 8,900.00 | 8,945.00 | 8,810.00 | 8,860.00 | 8,860.00 | -0.45% | 20,576 |
| Sep 2, 2026 | 9,030.00 | 9,030.00 | 8,895.00 | 8,900.00 | 8,900.00 | -3.58% | 8,355 |
| Sep 1, 2026 | 9,210.00 | 9,275.00 | 9,180.00 | 9,230.00 | 9,230.00 | 0.22% | 5,365 |
| Aug 31, 2026 | 9,200.00 | 9,230.00 | 9,095.00 | 9,210.00 | 9,210.00 | -1.13% | 18,586 |
| Aug 28, 2026 | 9,395.00 | 9,395.00 | 9,310.00 | 9,315.00 | 9,315.00 | 0.27% | 13,132 |
| Aug 27, 2026 | 9,270.00 | 9,350.00 | 9,180.00 | 9,290.00 | 9,290.00 | 2.31% | 21,481 |
| Aug 26, 2026 | 9,085.00 | 9,100.00 | 9,020.00 | 9,080.00 | 9,080.00 | -0.27% | 5,388 |
| Aug 25, 2026 | 9,070.00 | 9,105.00 | 8,940.00 | 9,105.00 | 9,105.00 | -0.44% | 51,237 |
| Aug 24, 2026 | 9,325.00 | 9,325.00 | 9,145.00 | 9,145.00 | 9,145.00 | -0.54% | 26,136 |
| Aug 21, 2026 | 9,160.00 | 9,220.00 | 9,160.00 | 9,195.00 | 9,195.00 | -1.87% | 11,082 |
| Aug 20, 2026 | 9,500.00 | 9,595.00 | 9,300.00 | 9,370.00 | 9,370.00 | -1.21% | 31,511 |
| Aug 19, 2026 | 9,665.00 | 9,665.00 | 9,445.00 | 9,485.00 | 9,485.00 | -3.21% | 19,060 |
| Aug 18, 2026 | 9,820.00 | 9,935.00 | 9,775.00 | 9,800.00 | 9,800.00 | -1.31% | 27,160 |
| Aug 14, 2026 | 10,000.00 | 10,000.00 | 9,880.00 | 9,930.00 | 9,930.00 | 0.30% | 12,996 |
| Aug 13, 2026 | 9,820.00 | 9,915.00 | 9,815.00 | 9,900.00 | 9,900.00 | 1.69% | 29,029 |
| Aug 12, 2026 | 9,790.00 | 9,795.00 | 9,685.00 | 9,735.00 | 9,735.00 | -0.31% | 21,799 |
| Aug 11, 2026 | 9,800.00 | 9,835.00 | 9,740.00 | 9,765.00 | 9,765.00 | -0.36% | 15,193 |
| Aug 10, 2026 | 9,735.00 | 9,970.00 | 9,675.00 | 9,800.00 | 9,800.00 | 0.67% | 14,462 |
| Aug 7, 2026 | 9,890.00 | 9,890.00 | 9,675.00 | 9,735.00 | 9,735.00 | -0.92% | 13,760 |
| Aug 6, 2026 | 9,875.00 | 9,885.00 | 9,730.00 | 9,825.00 | 9,825.00 | -3.72% | 24,998 |
| Aug 5, 2026 | 10,030.00 | 10,320.00 | 10,030.00 | 10,205.00 | 10,205.00 | 2.82% | 32,829 |
| Aug 4, 2026 | 9,745.00 | 9,925.00 | 9,710.00 | 9,925.00 | 9,925.00 | 2.96% | 18,773 |
| Aug 3, 2026 | 10,035.00 | 10,040.00 | 9,600.00 | 9,640.00 | 9,640.00 | - | 17,123 |
| Jul 31, 2026 | 9,400.00 | 9,700.00 | 9,400.00 | 9,640.00 | 9,640.00 | 9.24% | 20,858 |
| Jul 30, 2026 | 8,900.00 | 9,092.00 | 8,825.00 | 8,825.00 | 8,825.00 | -3.55% | 35,611 |
| Jul 29, 2026 | 9,300.00 | 9,525.00 | 9,005.00 | 9,150.00 | 9,150.00 | -4.29% | 106,198 |
| Jul 28, 2026 | 9,790.00 | 9,790.00 | 9,545.00 | 9,560.00 | 9,560.00 | -5.39% | 21,782 |
| Jul 27, 2026 | 9,910.00 | 10,110.00 | 9,910.00 | 10,105.00 | 10,105.00 | -0.35% | 12,400 |
| Jul 24, 2026 | 10,270.00 | 10,430.00 | 10,125.00 | 10,140.00 | 10,140.00 | -1.79% | 23,629 |
| Jul 23, 2026 | 10,440.00 | 10,470.00 | 10,280.00 | 10,325.00 | 10,325.00 | -1.71% | 17,967 |
| Jul 22, 2026 | 10,500.00 | 10,610.00 | 10,500.00 | 10,505.00 | 10,505.00 | 3.65% | 36,169 |
| Jul 21, 2026 | 10,065.00 | 10,150.00 | 10,030.00 | 10,135.00 | 10,135.00 | 0.70% | 13,699 |
| Jul 20, 2026 | 10,255.00 | 10,310.00 | 10,065.00 | 10,065.00 | 10,065.00 | -4.19% | 33,503 |
| Jul 16, 2026 | 10,615.00 | 10,615.00 | 10,465.00 | 10,505.00 | 10,505.00 | -3.22% | 26,279 |
| Jul 15, 2026 | 10,750.00 | 10,945.00 | 10,750.00 | 10,855.00 | 10,855.00 | 1.88% | 31,358 |
| Jul 14, 2026 | 10,645.00 | 10,655.00 | 10,475.00 | 10,655.00 | 10,655.00 | -1.25% | 46,396 |
| Jul 13, 2026 | 10,995.00 | 11,045.00 | 10,790.00 | 10,790.00 | 10,790.00 | -2.79% | 43,980 |