Samsungactive Koact High Dividend Active ETF (KRX:0222D0)
South Korea · Delayed Price · Currency is KRW 10,235
-90 (-0.87%)
At close: Sep 23, 2026
KRX:0222D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,340.00 | 10,365.00 | 10,265.00 | 10,325.00 | 10,325.00 | -0.15% | 164,944 |
| Sep 21, 2026 | 10,310.00 | 10,360.00 | 10,280.00 | 10,340.00 | 10,340.00 | -0.14% | 148,774 |
| Sep 18, 2026 | 10,460.00 | 10,480.00 | 10,325.00 | 10,355.00 | 10,355.00 | -0.86% | 282,136 |
| Sep 17, 2026 | 10,435.00 | 10,525.00 | 10,370.00 | 10,445.00 | 10,445.00 | 0.63% | 2,359,150 |
| Sep 16, 2026 | 10,430.00 | 10,430.00 | 10,310.00 | 10,380.00 | 10,380.00 | -0.53% | 236,139 |
| Sep 15, 2026 | 10,460.00 | 10,510.00 | 10,385.00 | 10,435.00 | 10,435.00 | -0.76% | 238,750 |
| Sep 14, 2026 | 10,380.00 | 10,550.00 | 10,345.00 | 10,515.00 | 10,515.00 | 0.24% | 235,828 |
| Sep 11, 2026 | 10,325.00 | 10,490.00 | 10,275.00 | 10,490.00 | 10,490.00 | - | 336,800 |
| Sep 10, 2026 | 10,420.00 | 10,490.00 | 10,295.00 | 10,490.00 | 10,490.00 | 0.29% | 947,702 |
| Sep 9, 2026 | 10,530.00 | 10,530.00 | 10,370.00 | 10,460.00 | 10,460.00 | -0.66% | 55,213 |
| Sep 8, 2026 | 10,650.00 | 10,720.00 | 10,500.00 | 10,530.00 | 10,530.00 | -0.52% | 220,964 |
| Sep 7, 2026 | 10,535.00 | 10,585.00 | 10,490.00 | 10,585.00 | 10,585.00 | 0.76% | 226,461 |
| Sep 4, 2026 | 10,600.00 | 10,620.00 | 10,470.00 | 10,505.00 | 10,505.00 | -0.43% | 235,692 |
| Sep 3, 2026 | 10,465.00 | 10,630.00 | 10,405.00 | 10,550.00 | 10,550.00 | 1.15% | 114,847 |
| Sep 2, 2026 | 10,470.00 | 10,615.00 | 10,395.00 | 10,430.00 | 10,430.00 | -1.60% | 168,484 |
| Sep 1, 2026 | 10,480.00 | 10,620.00 | 10,475.00 | 10,600.00 | 10,600.00 | 0.57% | 42,678 |
| Aug 31, 2026 | 10,580.00 | 10,580.00 | 10,380.00 | 10,540.00 | 10,540.00 | -1.03% | 214,795 |
| Aug 28, 2026 | 10,430.00 | 10,650.00 | 10,385.00 | 10,650.00 | 10,650.00 | 1.82% | 81,984 |
| Aug 27, 2026 | 10,775.00 | 10,775.00 | 10,450.00 | 10,545.00 | 10,460.00 | -0.61% | 337,441 |
| Aug 26, 2026 | 10,485.00 | 10,610.00 | 10,480.00 | 10,610.00 | 10,524.48 | 1.68% | 29,018 |
| Aug 25, 2026 | 10,300.00 | 10,485.00 | 10,225.00 | 10,435.00 | 10,350.89 | 1.31% | 40,232 |
| Aug 24, 2026 | 10,280.00 | 10,340.00 | 10,165.00 | 10,300.00 | 10,216.97 | 0.39% | 29,264 |
| Aug 21, 2026 | 10,185.00 | 10,265.00 | 10,075.00 | 10,260.00 | 10,177.30 | 0.20% | 19,303 |
| Aug 20, 2026 | 10,385.00 | 10,395.00 | 10,195.00 | 10,240.00 | 10,157.46 | -1.01% | 60,163 |
| Aug 19, 2026 | 10,360.00 | 10,435.00 | 10,215.00 | 10,345.00 | 10,261.61 | -1.80% | 11,220 |
| Aug 18, 2026 | 10,690.00 | 10,710.00 | 10,440.00 | 10,535.00 | 10,450.08 | -0.85% | 47,741 |
| Aug 14, 2026 | 10,555.00 | 10,665.00 | 10,525.00 | 10,625.00 | 10,539.36 | 2.07% | 31,089 |
| Aug 13, 2026 | 10,395.00 | 10,495.00 | 10,350.00 | 10,410.00 | 10,326.09 | 0.58% | 32,633 |
| Aug 12, 2026 | 10,450.00 | 10,495.00 | 10,315.00 | 10,350.00 | 10,266.57 | -0.58% | 24,874 |
| Aug 11, 2026 | 10,380.00 | 10,565.00 | 10,370.00 | 10,410.00 | 10,326.09 | -0.57% | 22,543 |
| Aug 10, 2026 | 10,555.00 | 10,555.00 | 10,300.00 | 10,470.00 | 10,385.60 | -0.81% | 47,273 |
| Aug 7, 2026 | 10,405.00 | 10,555.00 | 10,370.00 | 10,555.00 | 10,469.92 | 1.83% | 48,056 |
| Aug 6, 2026 | 10,220.00 | 10,375.00 | 10,200.00 | 10,365.00 | 10,281.45 | 1.82% | 36,770 |
| Aug 5, 2026 | 10,155.00 | 10,290.00 | 10,155.00 | 10,180.00 | 10,097.94 | 1.14% | 25,737 |
| Aug 4, 2026 | 9,855.00 | 10,070.00 | 9,855.00 | 10,065.00 | 9,983.87 | 1.41% | 43,519 |
| Aug 3, 2026 | 9,870.00 | 9,980.00 | 9,790.00 | 9,925.00 | 9,845.00 | -1.15% | 18,062 |
| Jul 31, 2026 | 9,985.00 | 10,050.00 | 9,755.00 | 10,040.00 | 9,959.07 | 1.93% | 22,292 |
| Jul 30, 2026 | 9,790.00 | 10,150.00 | 9,780.00 | 9,850.00 | 9,770.60 | 1.34% | 66,418 |
| Jul 29, 2026 | 10,020.00 | 10,165.00 | 9,440.00 | 9,720.00 | 9,641.65 | -2.21% | 85,982 |