Samsung Investment Trust Management Co. Ltd - KoAct Global AI and Robotics Active ETF (KRX:471040)
South Korea · Delayed Price · Currency is KRW 16,985
+285 (1.71%)
Last updated: Aug 13, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16,910.00 | 17,060.00 | 16,910.00 | 16,985.00 | - | 1.71% | 107,155 |
| Aug 12, 2025 | 16,800.00 | 16,875.00 | 16,665.00 | 16,700.00 | - | -0.57% | 41,693 |
| Aug 11, 2025 | 16,655.00 | 16,870.00 | 16,655.00 | 16,795.00 | - | 0.84% | 76,890 |
| Aug 8, 2025 | 16,725.00 | 16,745.00 | 16,520.00 | 16,655.00 | - | -0.42% | 69,079 |
| Aug 7, 2025 | 16,530.00 | 16,790.00 | 16,530.00 | 16,725.00 | - | 1.21% | 54,430 |
| Aug 6, 2025 | 16,350.00 | 16,540.00 | 16,270.00 | 16,525.00 | - | 0.12% | 52,655 |
| Aug 5, 2025 | 16,620.00 | 16,620.00 | 16,155.00 | 16,505.00 | - | 2.26% | 51,423 |
| Aug 4, 2025 | 16,470.00 | 16,470.00 | 15,985.00 | 16,140.00 | - | -2.06% | 33,185 |
| Aug 1, 2025 | 16,680.00 | 16,680.00 | 16,390.00 | 16,480.00 | - | -1.76% | 106,278 |
| Jul 31, 2025 | 16,305.00 | 16,865.00 | 16,305.00 | 16,775.00 | - | 2.98% | 114,126 |
| Jul 30, 2025 | 16,385.00 | 16,405.00 | 16,190.00 | 16,290.00 | - | -0.58% | 42,783 |
| Jul 29, 2025 | 16,370.00 | 16,450.00 | 16,350.00 | 16,385.00 | - | 0.12% | 44,575 |
| Jul 28, 2025 | 16,575.00 | 16,575.00 | 16,195.00 | 16,365.00 | - | 1.49% | 44,337 |
| Jul 25, 2025 | 16,075.00 | 16,125.00 | 16,000.00 | 16,125.00 | - | 0.31% | 36,724 |
| Jul 24, 2025 | 16,070.00 | 16,385.00 | 16,035.00 | 16,075.00 | - | 0.31% | 30,092 |
| Jul 23, 2025 | 16,070.00 | 16,095.00 | 15,895.00 | 16,025.00 | - | -0.71% | 42,703 |
| Jul 22, 2025 | 16,430.00 | 16,430.00 | 16,125.00 | 16,140.00 | - | -2.62% | 64,105 |
| Jul 21, 2025 | 16,555.00 | 16,615.00 | 16,530.00 | 16,575.00 | - | 0.15% | 97,609 |
| Jul 18, 2025 | 16,335.00 | 16,550.00 | 16,335.00 | 16,550.00 | - | 1.56% | 105,834 |
| Jul 17, 2025 | 15,955.00 | 16,295.00 | 15,955.00 | 16,295.00 | - | 2.55% | 139,389 |
| Jul 16, 2025 | 15,905.00 | 15,935.00 | 15,770.00 | 15,890.00 | - | -0.06% | 96,758 |
| Jul 15, 2025 | 15,745.00 | 15,900.00 | 15,725.00 | 15,900.00 | - | 2.42% | 66,965 |
| Jul 14, 2025 | 15,570.00 | 15,570.00 | 15,490.00 | 15,525.00 | - | -0.26% | 28,199 |
| Jul 11, 2025 | 15,345.00 | 15,565.00 | 15,345.00 | 15,565.00 | - | 1.53% | 50,091 |
| Jul 10, 2025 | 15,180.00 | 15,370.00 | 15,180.00 | 15,330.00 | - | 0.99% | 34,725 |
| Jul 9, 2025 | 15,110.00 | 15,185.00 | 15,025.00 | 15,180.00 | - | 0.46% | 46,346 |
| Jul 8, 2025 | 15,340.00 | 15,340.00 | 15,045.00 | 15,110.00 | - | -0.69% | 53,847 |
| Jul 7, 2025 | 15,255.00 | 15,310.00 | 15,165.00 | 15,215.00 | - | -0.26% | 41,114 |
| Jul 4, 2025 | 15,380.00 | 15,455.00 | 15,180.00 | 15,255.00 | - | -0.16% | 53,206 |
| Jul 3, 2025 | 15,295.00 | 15,295.00 | 15,120.00 | 15,280.00 | - | 1.66% | 49,222 |
| Jul 2, 2025 | 15,340.00 | 15,340.00 | 14,930.00 | 15,030.00 | - | -2.02% | 46,910 |
| Jul 1, 2025 | 15,395.00 | 15,505.00 | 15,300.00 | 15,340.00 | - | 0.52% | 127,501 |
| Jun 30, 2025 | 15,395.00 | 15,600.00 | 15,220.00 | 15,260.00 | - | -2.40% | 79,409 |
| Jun 27, 2025 | 15,695.00 | 15,755.00 | 15,545.00 | 15,635.00 | - | 1.66% | 91,400 |
| Jun 26, 2025 | 15,700.00 | 15,700.00 | 15,290.00 | 15,380.00 | - | -2.50% | 68,720 |
| Jun 25, 2025 | 16,405.00 | 16,405.00 | 15,675.00 | 15,775.00 | - | -3.84% | 645,935 |
| Jun 24, 2025 | 16,030.00 | 16,405.00 | 16,030.00 | 16,405.00 | - | 2.82% | 141,910 |
| Jun 23, 2025 | 15,445.00 | 15,955.00 | 15,445.00 | 15,955.00 | - | 3.30% | 91,884 |
| Jun 20, 2025 | 15,450.00 | 15,500.00 | 15,205.00 | 15,445.00 | - | 0.19% | 92,500 |
| Jun 19, 2025 | 14,875.00 | 15,440.00 | 14,875.00 | 15,415.00 | - | 3.80% | 159,655 |
| Jun 18, 2025 | 14,700.00 | 14,855.00 | 14,700.00 | 14,850.00 | - | 1.02% | 40,317 |
| Jun 17, 2025 | 14,390.00 | 14,775.00 | 14,390.00 | 14,700.00 | - | 2.19% | 57,867 |
| Jun 16, 2025 | 14,080.00 | 14,490.00 | 14,005.00 | 14,385.00 | - | 2.17% | 39,254 |
| Jun 13, 2025 | 14,640.00 | 14,640.00 | 14,000.00 | 14,080.00 | - | -1.74% | 36,174 |
| Jun 12, 2025 | 14,380.00 | 14,415.00 | 14,175.00 | 14,330.00 | - | 1.31% | 30,958 |
| Jun 11, 2025 | 14,340.00 | 14,340.00 | 14,100.00 | 14,145.00 | - | -1.36% | 55,350 |
| Jun 10, 2025 | 14,670.00 | 14,670.00 | 14,215.00 | 14,340.00 | - | 0.95% | 110,702 |
| Jun 9, 2025 | 14,435.00 | 14,435.00 | 14,200.00 | 14,205.00 | - | -1.59% | 157,431 |
| Jun 5, 2025 | 14,510.00 | 14,510.00 | 14,340.00 | 14,435.00 | - | -0.52% | 168,141 |
| Jun 4, 2025 | 14,090.00 | 14,570.00 | 14,090.00 | 14,510.00 | - | 3.13% | 29,877 |