Samsung Active Asset Management Co - Samsung Active Koact Optical COM&SATNETW Fund (KRX:0219B0)
South Korea · Delayed Price · Currency is KRW 12,235
-45 (-0.37%)
At close: Sep 23, 2026
KRX:0219B0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,370.00 | 12,457.00 | 12,195.00 | 12,235.00 | 12,235.00 | -0.37% | 121,059 |
| Sep 22, 2026 | 12,500.00 | 12,520.00 | 12,225.00 | 12,280.00 | 12,280.00 | -0.04% | 242,348 |
| Sep 21, 2026 | 12,820.00 | 12,820.00 | 12,255.00 | 12,285.00 | 12,285.00 | -1.88% | 267,651 |
| Sep 18, 2026 | 12,055.00 | 12,705.00 | 12,000.00 | 12,520.00 | 12,520.00 | 5.61% | 479,711 |
| Sep 17, 2026 | 11,745.00 | 12,085.00 | 11,685.00 | 11,855.00 | 11,855.00 | 3.72% | 201,152 |
| Sep 16, 2026 | 11,430.00 | 11,550.00 | 11,275.00 | 11,430.00 | 11,430.00 | 2.05% | 253,903 |
| Sep 15, 2026 | 11,190.00 | 11,285.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.93% | 110,862 |
| Sep 14, 2026 | 11,035.00 | 11,735.00 | 10,910.00 | 11,305.00 | 11,305.00 | 0.71% | 125,708 |
| Sep 11, 2026 | 10,885.00 | 11,442.00 | 10,875.00 | 11,225.00 | 11,225.00 | 0.04% | 74,291 |
| Sep 10, 2026 | 11,045.00 | 11,285.00 | 10,880.00 | 11,220.00 | 11,220.00 | -0.49% | 74,139 |
| Sep 9, 2026 | 10,545.00 | 11,300.00 | 10,545.00 | 11,275.00 | 11,275.00 | 9.25% | 146,416 |
| Sep 8, 2026 | 10,445.00 | 10,635.00 | 10,320.00 | 10,320.00 | 10,320.00 | -0.10% | 30,440 |
| Sep 7, 2026 | 10,500.00 | 10,540.00 | 10,265.00 | 10,330.00 | 10,330.00 | 1.03% | 5,414 |
| Sep 4, 2026 | 10,180.00 | 10,285.00 | 10,100.00 | 10,225.00 | 10,225.00 | 2.30% | 9,698 |
| Sep 3, 2026 | 10,405.00 | 10,405.00 | 9,890.00 | 9,995.00 | 9,995.00 | -2.11% | 20,765 |
| Sep 2, 2026 | 10,130.00 | 10,410.00 | 10,110.00 | 10,210.00 | 10,210.00 | -2.72% | 20,077 |
| Sep 1, 2026 | 10,700.00 | 10,700.00 | 10,330.00 | 10,495.00 | 10,495.00 | -1.92% | 23,592 |
| Aug 31, 2026 | 10,655.00 | 10,765.00 | 10,275.00 | 10,700.00 | 10,700.00 | -1.47% | 122,131 |
| Aug 28, 2026 | 10,965.00 | 11,120.00 | 10,745.00 | 10,860.00 | 10,860.00 | -1.94% | 28,110 |
| Aug 27, 2026 | 10,900.00 | 11,075.00 | 10,755.00 | 11,075.00 | 11,075.00 | 3.41% | 68,951 |
| Aug 26, 2026 | 10,745.00 | 10,795.00 | 10,430.00 | 10,710.00 | 10,710.00 | 0.80% | 40,099 |
| Aug 25, 2026 | 10,445.00 | 10,625.00 | 10,010.00 | 10,625.00 | 10,625.00 | 1.09% | 26,182 |
| Aug 24, 2026 | 10,360.00 | 10,635.00 | 10,360.00 | 10,510.00 | 10,510.00 | 1.74% | 26,626 |
| Aug 21, 2026 | 10,880.00 | 10,880.00 | 10,300.00 | 10,330.00 | 10,330.00 | -6.09% | 28,052 |
| Aug 20, 2026 | 10,980.00 | 11,095.00 | 10,910.00 | 11,000.00 | 11,000.00 | 0.92% | 18,810 |
| Aug 19, 2026 | 11,000.00 | 11,270.00 | 10,765.00 | 10,900.00 | 10,900.00 | -3.33% | 24,198 |
| Aug 18, 2026 | 11,510.00 | 11,720.00 | 11,130.00 | 11,275.00 | 11,275.00 | -2.34% | 47,668 |
| Aug 14, 2026 | 11,845.00 | 11,845.00 | 11,280.00 | 11,545.00 | 11,545.00 | -1.70% | 67,582 |
| Aug 13, 2026 | 11,865.00 | 12,025.00 | 11,665.00 | 11,745.00 | 11,745.00 | 0.69% | 69,309 |
| Aug 12, 2026 | 11,440.00 | 11,700.00 | 11,090.00 | 11,665.00 | 11,665.00 | 2.41% | 114,145 |
| Aug 11, 2026 | 11,575.00 | 11,725.00 | 11,245.00 | 11,390.00 | 11,390.00 | -4.53% | 113,819 |
| Aug 10, 2026 | 11,320.00 | 12,100.00 | 11,270.00 | 11,930.00 | 11,930.00 | 9.40% | 165,343 |
| Aug 7, 2026 | 10,820.00 | 11,140.00 | 10,595.00 | 10,905.00 | 10,905.00 | 2.20% | 79,706 |
| Aug 6, 2026 | 10,895.00 | 10,940.00 | 10,350.00 | 10,670.00 | 10,670.00 | -2.78% | 68,459 |
| Aug 5, 2026 | 11,040.00 | 11,125.00 | 10,810.00 | 10,975.00 | 10,975.00 | 7.02% | 104,021 |
| Aug 4, 2026 | 9,470.00 | 10,260.00 | 9,470.00 | 10,255.00 | 10,255.00 | 12.32% | 81,936 |
| Aug 3, 2026 | 8,780.00 | 9,500.00 | 8,640.00 | 9,130.00 | 9,130.00 | 2.13% | 54,784 |
| Jul 31, 2026 | 8,150.00 | 8,940.00 | 8,150.00 | 8,940.00 | 8,940.00 | 14.54% | 116,627 |
| Jul 30, 2026 | 7,765.00 | 8,200.00 | 7,745.00 | 7,805.00 | 7,805.00 | -1.82% | 2,314 |
| Jul 29, 2026 | 8,895.00 | 8,895.00 | 7,545.00 | 7,950.00 | 7,950.00 | -10.12% | 13,942 |
| Jul 28, 2026 | 9,405.00 | 9,405.00 | 8,765.00 | 8,845.00 | 8,845.00 | -8.67% | 9,694 |
| Jul 27, 2026 | 10,020.00 | 10,020.00 | 9,540.00 | 9,685.00 | 9,685.00 | -2.42% | 3,899 |
| Jul 24, 2026 | 10,450.00 | 10,450.00 | 9,875.00 | 9,925.00 | 9,925.00 | -5.48% | 7,571 |
| Jul 23, 2026 | 9,870.00 | 10,500.00 | 9,865.00 | 10,500.00 | 10,500.00 | 7.75% | 24,719 |
| Jul 22, 2026 | 9,845.00 | 10,160.00 | 9,740.00 | 9,745.00 | 9,745.00 | 2.31% | 6,034 |
| Jul 21, 2026 | 9,370.00 | 9,610.00 | 9,110.00 | 9,525.00 | 9,525.00 | 2.81% | 4,733 |
| Jul 20, 2026 | 9,760.00 | 9,765.00 | 9,250.00 | 9,265.00 | 9,265.00 | -7.26% | 18,688 |
| Jul 16, 2026 | 10,335.00 | 10,335.00 | 9,865.00 | 9,990.00 | 9,990.00 | -4.99% | 3,297 |
| Jul 15, 2026 | 10,095.00 | 10,570.00 | 10,095.00 | 10,515.00 | 10,515.00 | 7.24% | 23,611 |