Samsung Active Koact Bio Healthcare Active ETF (KRX:462900)
South Korea · Delayed Price · Currency is KRW 12,530
+90 (0.72%)
At close: Sep 23, 2026
KRX:462900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,760.00 | 12,760.00 | 12,375.00 | 12,440.00 | 12,440.00 | -1.85% | 609,904 |
| Sep 21, 2026 | 12,720.00 | 12,870.00 | 12,630.00 | 12,675.00 | 12,675.00 | -0.35% | 490,923 |
| Sep 18, 2026 | 13,000.00 | 13,000.00 | 12,695.00 | 12,720.00 | 12,720.00 | -1.74% | 546,921 |
| Sep 17, 2026 | 12,900.00 | 13,125.00 | 12,830.00 | 12,945.00 | 12,945.00 | 0.98% | 636,168 |
| Sep 16, 2026 | 12,800.00 | 12,835.00 | 12,515.00 | 12,820.00 | 12,820.00 | -0.62% | 593,537 |
| Sep 15, 2026 | 12,945.00 | 13,255.00 | 12,810.00 | 12,900.00 | 12,900.00 | 0.51% | 1,067,214 |
| Sep 14, 2026 | 12,775.00 | 13,065.00 | 12,530.00 | 12,835.00 | 12,835.00 | -1.65% | 604,234 |
| Sep 11, 2026 | 12,820.00 | 13,120.00 | 12,820.00 | 13,050.00 | 13,050.00 | -1.51% | 447,220 |
| Sep 10, 2026 | 13,200.00 | 13,250.00 | 12,790.00 | 13,250.00 | 13,250.00 | -1.30% | 559,534 |
| Sep 9, 2026 | 13,165.00 | 13,430.00 | 13,145.00 | 13,425.00 | 13,425.00 | 0.98% | 803,262 |
| Sep 8, 2026 | 13,690.00 | 13,690.00 | 13,295.00 | 13,295.00 | 13,295.00 | -2.39% | 748,560 |
| Sep 7, 2026 | 13,630.00 | 13,705.00 | 13,490.00 | 13,620.00 | 13,620.00 | -0.58% | 451,637 |
| Sep 4, 2026 | 13,535.00 | 13,815.00 | 13,365.00 | 13,700.00 | 13,700.00 | 2.58% | 502,839 |
| Sep 3, 2026 | 13,865.00 | 13,980.00 | 13,175.00 | 13,355.00 | 13,355.00 | -2.73% | 726,233 |
| Sep 2, 2026 | 13,745.00 | 14,380.00 | 13,605.00 | 13,730.00 | 13,730.00 | -2.97% | 808,145 |
| Sep 1, 2026 | 14,175.00 | 14,325.00 | 13,950.00 | 14,150.00 | 14,150.00 | -1.29% | 424,412 |
| Aug 31, 2026 | 14,445.00 | 14,555.00 | 13,850.00 | 14,335.00 | 14,335.00 | -3.27% | 1,096,872 |
| Aug 28, 2026 | 14,745.00 | 14,920.00 | 14,620.00 | 14,820.00 | 14,820.00 | 0.51% | 1,067,571 |
| Aug 27, 2026 | 14,560.00 | 14,885.00 | 14,550.00 | 14,745.00 | 14,745.00 | 0.89% | 714,763 |
| Aug 26, 2026 | 14,645.00 | 15,040.00 | 14,605.00 | 14,615.00 | 14,615.00 | 0.79% | 1,639,958 |
| Aug 25, 2026 | 14,500.00 | 14,700.00 | 13,955.00 | 14,500.00 | 14,500.00 | -2.23% | 952,073 |
| Aug 24, 2026 | 14,200.00 | 15,030.00 | 14,200.00 | 14,830.00 | 14,830.00 | 5.10% | 1,253,121 |
| Aug 21, 2026 | 14,600.00 | 14,695.00 | 13,845.00 | 14,110.00 | 14,110.00 | -6.56% | 887,803 |
| Aug 20, 2026 | 15,590.00 | 15,625.00 | 14,665.00 | 15,100.00 | 15,100.00 | 5.01% | 1,795,040 |
| Aug 19, 2026 | 14,245.00 | 14,710.00 | 13,965.00 | 14,380.00 | 14,380.00 | -0.24% | 858,106 |
| Aug 18, 2026 | 15,000.00 | 15,180.00 | 14,280.00 | 14,415.00 | 14,415.00 | -5.13% | 1,512,670 |
| Aug 14, 2026 | 15,330.00 | 15,630.00 | 14,875.00 | 15,195.00 | 15,195.00 | -0.88% | 985,651 |
| Aug 13, 2026 | 15,180.00 | 15,485.00 | 14,880.00 | 15,330.00 | 15,330.00 | 0.56% | 1,034,781 |
| Aug 12, 2026 | 15,575.00 | 15,675.00 | 15,120.00 | 15,245.00 | 15,245.00 | -3.39% | 974,185 |
| Aug 11, 2026 | 15,920.00 | 16,415.00 | 15,570.00 | 15,780.00 | 15,780.00 | -1.87% | 1,725,348 |
| Aug 10, 2026 | 15,050.00 | 16,175.00 | 14,930.00 | 16,080.00 | 16,080.00 | 9.02% | 1,690,921 |
| Aug 7, 2026 | 14,495.00 | 14,850.00 | 14,150.00 | 14,750.00 | 14,750.00 | 0.41% | 920,273 |
| Aug 6, 2026 | 14,420.00 | 15,005.00 | 14,050.00 | 14,690.00 | 14,690.00 | 2.91% | 1,500,579 |
| Aug 5, 2026 | 14,165.00 | 14,515.00 | 13,950.00 | 14,275.00 | 14,275.00 | 0.42% | 906,146 |
| Aug 4, 2026 | 12,815.00 | 14,280.00 | 12,815.00 | 14,215.00 | 14,215.00 | 9.94% | 2,190,724 |
| Aug 3, 2026 | 12,005.00 | 13,220.00 | 11,845.00 | 12,930.00 | 12,930.00 | 5.42% | 1,263,949 |
| Jul 31, 2026 | 11,950.00 | 12,360.00 | 11,500.00 | 12,265.00 | 12,265.00 | 7.92% | 1,075,980 |
| Jul 30, 2026 | 11,425.00 | 12,050.00 | 11,360.00 | 11,365.00 | 11,365.00 | -3.52% | 1,253,599 |
| Jul 29, 2026 | 12,780.00 | 12,810.00 | 11,230.00 | 11,780.00 | 11,780.00 | -7.43% | 1,496,701 |
| Jul 28, 2026 | 13,095.00 | 13,240.00 | 12,415.00 | 12,725.00 | 12,725.00 | -4.32% | 571,333 |
| Jul 27, 2026 | 13,505.00 | 13,980.00 | 13,180.00 | 13,300.00 | 13,300.00 | 0.53% | 1,062,764 |
| Jul 24, 2026 | 13,270.00 | 13,890.00 | 13,230.00 | 13,230.00 | 13,230.00 | -2.97% | 1,184,897 |
| Jul 23, 2026 | 12,680.00 | 13,635.00 | 12,680.00 | 13,635.00 | 13,635.00 | 7.53% | 1,625,228 |
| Jul 22, 2026 | 13,120.00 | 13,215.00 | 12,680.00 | 12,680.00 | 12,680.00 | -1.78% | 2,473,377 |
| Jul 21, 2026 | 13,100.00 | 13,145.00 | 12,600.00 | 12,910.00 | 12,910.00 | -2.49% | 6,606,150 |
| Jul 20, 2026 | 13,775.00 | 13,775.00 | 13,120.00 | 13,240.00 | 13,240.00 | -6.07% | 1,226,385 |
| Jul 16, 2026 | 14,195.00 | 14,585.00 | 13,825.00 | 14,095.00 | 14,095.00 | -1.78% | 1,203,328 |
| Jul 15, 2026 | 13,850.00 | 14,485.00 | 13,850.00 | 14,350.00 | 14,350.00 | 4.71% | 1,746,730 |
| Jul 14, 2026 | 14,285.00 | 14,300.00 | 13,085.00 | 13,705.00 | 13,705.00 | -4.16% | 3,139,010 |
| Jul 13, 2026 | 14,820.00 | 15,480.00 | 14,290.00 | 14,300.00 | 14,300.00 | -3.51% | 2,927,994 |