Samsung Investment Trust Management Co. Ltd - KoAct Global AI and Robotics Active ETF (KRX:471040)
South Korea · Delayed Price · Currency is KRW 24,450
+990 (4.22%)
At close: Apr 3, 2026
KRX:471040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 24,405.00 | 24,525.00 | 24,230.00 | 24,475.00 | - | 4.33% | 22,316 |
| Apr 2, 2026 | 24,280.00 | 24,300.00 | 23,435.00 | 23,460.00 | 23,460.00 | -0.68% | 149,401 |
| Apr 1, 2026 | 23,225.00 | 23,630.00 | 23,225.00 | 23,620.00 | 23,620.00 | 7.49% | 73,986 |
| Mar 31, 2026 | 22,270.00 | 22,640.00 | 21,535.00 | 21,975.00 | 21,975.00 | -4.87% | 173,208 |
| Mar 30, 2026 | 23,345.00 | 23,345.00 | 22,650.00 | 23,100.00 | 23,100.00 | -2.57% | 159,731 |
| Mar 27, 2026 | 24,125.00 | 24,500.00 | 23,505.00 | 23,710.00 | 23,710.00 | -5.08% | 221,893 |
| Mar 26, 2026 | 25,080.00 | 25,235.00 | 24,905.00 | 24,980.00 | 24,980.00 | -0.66% | 70,151 |
| Mar 25, 2026 | 25,150.00 | 25,255.00 | 24,895.00 | 25,145.00 | 25,145.00 | 1.82% | 95,184 |
| Mar 24, 2026 | 25,145.00 | 25,170.00 | 24,540.00 | 24,695.00 | 24,695.00 | 1.17% | 89,317 |
| Mar 23, 2026 | 25,330.00 | 25,700.00 | 24,380.00 | 24,410.00 | 24,410.00 | -5.53% | 229,070 |
| Mar 20, 2026 | 25,555.00 | 25,870.00 | 25,540.00 | 25,840.00 | 25,840.00 | 1.61% | 537,158 |
| Mar 19, 2026 | 25,495.00 | 25,525.00 | 25,325.00 | 25,430.00 | 25,430.00 | -0.33% | 78,145 |
| Mar 18, 2026 | 25,065.00 | 25,525.00 | 24,985.00 | 25,515.00 | 25,515.00 | 2.99% | 496,062 |
| Mar 17, 2026 | 24,810.00 | 25,015.00 | 24,715.00 | 24,775.00 | 24,775.00 | 0.73% | 97,946 |
| Mar 16, 2026 | 24,315.00 | 24,595.00 | 24,315.00 | 24,595.00 | 24,595.00 | 1.65% | 150,946 |
| Mar 13, 2026 | 23,910.00 | 24,305.00 | 23,910.00 | 24,195.00 | 24,195.00 | -0.66% | 86,786 |
| Mar 12, 2026 | 24,135.00 | 24,570.00 | 24,135.00 | 24,355.00 | 24,355.00 | 0.91% | 73,123 |
| Mar 11, 2026 | 24,510.00 | 24,510.00 | 24,075.00 | 24,135.00 | 24,135.00 | 1.41% | 86,537 |
| Mar 10, 2026 | 23,745.00 | 23,830.00 | 23,305.00 | 23,800.00 | 23,800.00 | 6.54% | 97,194 |
| Mar 9, 2026 | 23,185.00 | 23,650.00 | 22,150.00 | 22,340.00 | 22,340.00 | -7.30% | 201,858 |
| Mar 6, 2026 | 24,365.00 | 24,365.00 | 23,835.00 | 24,100.00 | 24,100.00 | -1.09% | 95,740 |
| Mar 5, 2026 | 24,535.00 | 24,550.00 | 24,060.00 | 24,365.00 | 24,365.00 | 4.32% | 80,929 |
| Mar 4, 2026 | 24,325.00 | 24,490.00 | 23,355.00 | 23,355.00 | 23,355.00 | -5.77% | 247,633 |
| Mar 3, 2026 | 24,580.00 | 25,015.00 | 24,545.00 | 24,785.00 | 24,785.00 | 1.00% | 219,106 |
| Feb 27, 2026 | 24,420.00 | 24,580.00 | 24,290.00 | 24,540.00 | 24,540.00 | -1.60% | 147,897 |
| Feb 26, 2026 | 24,730.00 | 24,970.00 | 24,705.00 | 24,940.00 | 24,940.00 | 2.05% | 366,713 |
| Feb 25, 2026 | 24,450.00 | 24,620.00 | 24,410.00 | 24,440.00 | 24,440.00 | 0.08% | 190,175 |
| Feb 24, 2026 | 24,100.00 | 24,475.00 | 24,100.00 | 24,420.00 | 24,420.00 | 1.88% | 130,881 |
| Feb 23, 2026 | 24,345.00 | 24,345.00 | 23,875.00 | 23,970.00 | 23,970.00 | -1.46% | 109,088 |
| Feb 20, 2026 | 24,300.00 | 24,335.00 | 24,210.00 | 24,325.00 | 24,325.00 | 0.48% | 126,484 |
| Feb 19, 2026 | 23,805.00 | 24,295.00 | 23,805.00 | 24,210.00 | 24,210.00 | 2.65% | 115,529 |
| Feb 13, 2026 | 23,825.00 | 23,825.00 | 23,475.00 | 23,585.00 | 23,585.00 | -1.30% | 111,995 |
| Feb 12, 2026 | 23,700.00 | 23,940.00 | 23,700.00 | 23,895.00 | 23,895.00 | 1.42% | 115,120 |
| Feb 11, 2026 | 24,090.00 | 24,090.00 | 23,510.00 | 23,560.00 | 23,560.00 | -2.38% | 114,396 |
| Feb 10, 2026 | 24,000.00 | 24,315.00 | 24,000.00 | 24,135.00 | 24,135.00 | 0.63% | 128,414 |
| Feb 9, 2026 | 23,550.00 | 24,120.00 | 23,550.00 | 23,985.00 | 23,985.00 | 5.68% | 172,795 |
| Feb 6, 2026 | 22,780.00 | 22,820.00 | 22,285.00 | 22,695.00 | 22,695.00 | -2.58% | 345,997 |
| Feb 5, 2026 | 24,150.00 | 24,245.00 | 23,210.00 | 23,295.00 | 23,295.00 | -5.82% | 307,681 |
| Feb 4, 2026 | 24,690.00 | 24,735.00 | 24,495.00 | 24,735.00 | 24,735.00 | 0.16% | 267,940 |
| Feb 3, 2026 | 24,115.00 | 24,715.00 | 24,115.00 | 24,695.00 | 24,695.00 | 5.62% | 197,911 |
| Feb 2, 2026 | 24,100.00 | 24,310.00 | 23,265.00 | 23,380.00 | 23,380.00 | -3.98% | 249,320 |
| Jan 30, 2026 | 24,670.00 | 24,670.00 | 24,155.00 | 24,350.00 | 24,350.00 | -1.30% | 329,569 |
| Jan 29, 2026 | 24,200.00 | 24,670.00 | 23,625.00 | 24,670.00 | 24,670.00 | 2.68% | 563,871 |
| Jan 28, 2026 | 23,865.00 | 24,035.00 | 23,500.00 | 24,025.00 | 24,025.00 | 3.16% | 267,704 |
| Jan 27, 2026 | 23,000.00 | 23,290.00 | 23,000.00 | 23,290.00 | 23,290.00 | 0.50% | 499,694 |
| Jan 26, 2026 | 23,345.00 | 23,380.00 | 22,920.00 | 23,175.00 | 23,175.00 | -1.76% | 352,237 |
| Jan 23, 2026 | 23,790.00 | 23,790.00 | 23,415.00 | 23,590.00 | 23,590.00 | -0.84% | 464,413 |
| Jan 22, 2026 | 23,485.00 | 23,880.00 | 23,485.00 | 23,790.00 | 23,790.00 | 2.02% | 489,421 |
| Jan 21, 2026 | 22,865.00 | 23,375.00 | 22,865.00 | 23,320.00 | 23,320.00 | 0.52% | 187,644 |
| Jan 20, 2026 | 23,365.00 | 23,370.00 | 22,980.00 | 23,200.00 | 23,200.00 | -0.71% | 254,641 |