Samsung Investment Trust Management Co. Ltd - KoAct Global AI and Robotics Active ETF (KRX:471040)
South Korea · Delayed Price · Currency is KRW 16,340
+5 (0.03%)
At close: Sep 2, 2025
KRX:471040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16,370.00 | 16,370.00 | 16,265.00 | 16,345.00 | - | 0.49% | 28,592 |
| Sep 3, 2025 | 16,335.00 | 16,335.00 | 16,225.00 | 16,265.00 | - | -0.46% | 17,562 |
| Sep 2, 2025 | 16,695.00 | 16,695.00 | 16,160.00 | 16,340.00 | - | 0.03% | 26,063 |
| Sep 1, 2025 | 16,490.00 | 16,490.00 | 16,285.00 | 16,335.00 | - | -2.07% | 42,920 |
| Aug 29, 2025 | 16,385.00 | 16,680.00 | 16,385.00 | 16,680.00 | - | 2.43% | 49,056 |
| Aug 28, 2025 | 16,615.00 | 16,620.00 | 16,240.00 | 16,285.00 | - | -1.99% | 52,648 |
| Aug 27, 2025 | 16,485.00 | 16,630.00 | 16,445.00 | 16,615.00 | - | 1.93% | 91,488 |
| Aug 26, 2025 | 16,225.00 | 16,300.00 | 16,170.00 | 16,300.00 | - | 0.46% | 75,838 |
| Aug 25, 2025 | 15,865.00 | 16,295.00 | 15,865.00 | 16,225.00 | - | 3.05% | 53,723 |
| Aug 22, 2025 | 15,900.00 | 15,900.00 | 15,745.00 | 15,745.00 | - | -1.01% | 33,327 |
| Aug 21, 2025 | 15,835.00 | 15,940.00 | 15,830.00 | 15,905.00 | - | -0.72% | 44,176 |
| Aug 20, 2025 | 15,990.00 | 16,030.00 | 15,810.00 | 16,020.00 | - | -2.79% | 79,492 |
| Aug 19, 2025 | 16,520.00 | 16,525.00 | 16,460.00 | 16,480.00 | - | 0.30% | 26,268 |
| Aug 18, 2025 | 16,555.00 | 16,720.00 | 16,405.00 | 16,430.00 | - | -2.11% | 85,400 |
| Aug 14, 2025 | 16,985.00 | 16,985.00 | 16,720.00 | 16,785.00 | - | -1.18% | 44,694 |
| Aug 13, 2025 | 16,910.00 | 17,060.00 | 16,910.00 | 16,985.00 | - | 1.71% | 106,867 |
| 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 |