Samsungactive Koact Kospi Active ETF (KRX:0193G0)
South Korea · Delayed Price · Currency is KRW 8,685.00
+55.00 (0.64%)
At close: Sep 23, 2026
KRX:0193G0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,800.00 | 8,800.00 | 8,615.00 | 8,675.00 | - | 0.52% | 38,760 |
| Sep 22, 2026 | 8,830.00 | 8,830.00 | 8,570.00 | 8,630.00 | 8,630.00 | 0.35% | 274,152 |
| Sep 21, 2026 | 8,550.00 | 8,640.00 | 8,510.00 | 8,600.00 | 8,600.00 | 2.08% | 182,923 |
| Sep 18, 2026 | 8,470.00 | 8,485.00 | 8,390.00 | 8,425.00 | 8,425.00 | 2.00% | 114,719 |
| Sep 17, 2026 | 8,310.00 | 8,320.00 | 8,215.00 | 8,260.00 | 8,260.00 | 0.12% | 141,312 |
| Sep 16, 2026 | 8,090.00 | 8,250.00 | 8,090.00 | 8,250.00 | 8,250.00 | 1.98% | 145,447 |
| Sep 15, 2026 | 8,125.00 | 8,215.00 | 8,060.00 | 8,090.00 | 8,090.00 | -1.52% | 26,850 |
| Sep 14, 2026 | 8,245.00 | 8,315.00 | 8,170.00 | 8,215.00 | 8,215.00 | -3.69% | 144,480 |
| Sep 11, 2026 | 8,375.00 | 8,550.00 | 8,370.00 | 8,530.00 | 8,530.00 | -1.61% | 20,439 |
| Sep 10, 2026 | 8,650.00 | 8,700.00 | 8,470.00 | 8,670.00 | 8,670.00 | -0.23% | 234,564 |
| Sep 9, 2026 | 8,585.00 | 8,765.00 | 8,585.00 | 8,690.00 | 8,690.00 | 1.22% | 92,622 |
| Sep 8, 2026 | 8,670.00 | 8,845.00 | 8,555.00 | 8,585.00 | 8,585.00 | - | 234,505 |
| Sep 7, 2026 | 8,445.00 | 8,595.00 | 8,440.00 | 8,585.00 | 8,585.00 | 4.12% | 1,025,761 |
| Sep 4, 2026 | 8,175.00 | 8,275.00 | 8,140.00 | 8,245.00 | 8,245.00 | 2.17% | 131,172 |
| Sep 3, 2026 | 8,135.00 | 8,190.00 | 7,870.00 | 8,070.00 | 8,070.00 | 0.12% | 1,319,518 |
| Sep 2, 2026 | 8,135.00 | 8,225.00 | 8,040.00 | 8,060.00 | 8,060.00 | -3.76% | 273,361 |
| Sep 1, 2026 | 8,355.00 | 8,435.00 | 8,295.00 | 8,375.00 | 8,375.00 | -0.53% | 205,372 |
| Aug 31, 2026 | 8,170.00 | 8,420.00 | 8,070.00 | 8,420.00 | 8,420.00 | 0.12% | 37,625 |
| Aug 28, 2026 | 8,465.00 | 8,530.00 | 8,365.00 | 8,410.00 | 8,410.00 | -1.06% | 35,032 |
| Aug 27, 2026 | 8,650.00 | 8,650.00 | 8,430.00 | 8,500.00 | 8,500.00 | 1.55% | 46,773 |
| Aug 26, 2026 | 8,300.00 | 8,480.00 | 8,235.00 | 8,370.00 | 8,370.00 | 0.84% | 1,041,965 |
| Aug 25, 2026 | 8,025.00 | 8,300.00 | 7,845.00 | 8,300.00 | 8,300.00 | 0.85% | 332,158 |
| Aug 24, 2026 | 8,440.00 | 8,475.00 | 8,170.00 | 8,230.00 | 8,230.00 | -2.83% | 127,015 |
| Aug 21, 2026 | 8,285.00 | 8,535.00 | 8,280.00 | 8,470.00 | 8,470.00 | 0.89% | 158,137 |
| Aug 20, 2026 | 8,250.00 | 8,490.00 | 8,085.00 | 8,395.00 | 8,395.00 | 5.13% | 898,218 |
| Aug 19, 2026 | 8,050.00 | 8,150.00 | 7,860.00 | 7,985.00 | 7,985.00 | -5.33% | 88,671 |
| Aug 18, 2026 | 8,750.00 | 8,900.00 | 8,360.00 | 8,435.00 | 8,435.00 | -1.86% | 290,655 |
| Aug 14, 2026 | 8,580.00 | 8,625.00 | 8,405.00 | 8,595.00 | 8,595.00 | 2.02% | 213,103 |
| Aug 13, 2026 | 8,340.00 | 8,467.00 | 8,275.00 | 8,425.00 | 8,425.00 | 4.33% | 340,523 |
| Aug 12, 2026 | 7,890.00 | 8,160.00 | 7,840.00 | 8,075.00 | 8,075.00 | 4.46% | 306,199 |
| Aug 11, 2026 | 7,655.00 | 7,825.00 | 7,590.00 | 7,730.00 | 7,730.00 | 0.13% | 155,825 |
| Aug 10, 2026 | 7,760.00 | 7,840.00 | 7,615.00 | 7,720.00 | 7,720.00 | 0.52% | 1,978,986 |
| Aug 7, 2026 | 7,800.00 | 7,865.00 | 7,545.00 | 7,680.00 | 7,680.00 | -1.03% | 2,248,166 |
| Aug 6, 2026 | 7,960.00 | 8,070.00 | 7,675.00 | 7,760.00 | 7,760.00 | -4.90% | 492,587 |
| Aug 5, 2026 | 8,190.00 | 8,235.00 | 8,050.00 | 8,160.00 | 8,160.00 | 4.15% | 2,274,241 |
| Aug 4, 2026 | 7,875.00 | 7,875.00 | 7,455.00 | 7,835.00 | 7,835.00 | 1.95% | 292,069 |
| Aug 3, 2026 | 7,900.00 | 7,950.00 | 7,640.00 | 7,685.00 | 7,685.00 | -7.07% | 1,057,129 |
| Jul 31, 2026 | 7,625.00 | 8,750.00 | 7,530.00 | 8,270.00 | 8,270.00 | 21.80% | 2,939,861 |
| Jul 30, 2026 | 6,965.00 | 7,295.00 | 6,720.00 | 6,790.00 | 6,790.00 | -2.23% | 3,494,313 |
| Jul 29, 2026 | 7,525.00 | 7,630.00 | 6,380.00 | 6,945.00 | 6,945.00 | -5.45% | 1,836,772 |
| Jul 28, 2026 | 7,930.00 | 7,935.00 | 7,345.00 | 7,345.00 | 7,345.00 | -12.56% | 556,840 |
| Jul 27, 2026 | 8,515.00 | 8,515.00 | 8,120.00 | 8,400.00 | 8,400.00 | 0.96% | 1,329,813 |
| Jul 24, 2026 | 8,710.00 | 8,760.00 | 8,245.00 | 8,320.00 | 8,320.00 | -5.88% | 2,069,278 |
| Jul 23, 2026 | 8,670.00 | 8,850.00 | 8,590.00 | 8,840.00 | 8,840.00 | 4.80% | 602,307 |
| Jul 22, 2026 | 8,860.00 | 8,930.00 | 8,435.00 | 8,435.00 | 8,435.00 | 0.36% | 437,766 |
| Jul 21, 2026 | 8,130.00 | 8,490.00 | 7,965.00 | 8,405.00 | 8,405.00 | 3.83% | 261,846 |
| Jul 20, 2026 | 8,135.00 | 8,470.00 | 8,015.00 | 8,095.00 | 8,095.00 | -5.04% | 1,971,961 |
| Jul 16, 2026 | 8,670.00 | 8,710.00 | 8,355.00 | 8,525.00 | 8,525.00 | -6.52% | 284,459 |
| Jul 15, 2026 | 9,115.00 | 9,285.00 | 9,000.00 | 9,120.00 | 9,120.00 | 6.67% | 347,547 |
| Jul 14, 2026 | 8,485.00 | 8,695.00 | 7,975.00 | 8,550.00 | 8,550.00 | 0.71% | 744,032 |