Samsung Investment Trust Management Co. Ltd - KoAct Global AI and Robotics Active ETF (KRX:471040)
South Korea · Delayed Price · Currency is KRW 18,400
-20 (-0.11%)
At close: Sep 26, 2025
KRX:471040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18,420.00 | 18,475.00 | 18,280.00 | 18,400.00 | 18,400.00 | -0.11% | 119,642 |
| Sep 25, 2025 | 18,845.00 | 18,845.00 | 18,420.00 | 18,420.00 | 18,420.00 | -2.26% | 163,722 |
| Sep 24, 2025 | 18,850.00 | 19,100.00 | 18,720.00 | 18,845.00 | 18,845.00 | -1.80% | 244,664 |
| Sep 23, 2025 | 19,120.00 | 19,200.00 | 19,100.00 | 19,190.00 | 19,190.00 | 0.55% | 163,078 |
| Sep 22, 2025 | 18,785.00 | 19,120.00 | 18,775.00 | 19,085.00 | 19,085.00 | 2.39% | 202,059 |
| Sep 19, 2025 | 18,275.00 | 18,695.00 | 18,255.00 | 18,640.00 | 18,640.00 | 2.25% | 179,912 |
| Sep 18, 2025 | 18,050.00 | 18,240.00 | 18,050.00 | 18,230.00 | 18,230.00 | 1.36% | 110,496 |
| Sep 17, 2025 | 17,945.00 | 18,025.00 | 17,925.00 | 17,985.00 | 17,985.00 | 0.22% | 150,160 |
| Sep 16, 2025 | 17,850.00 | 18,005.00 | 17,755.00 | 17,945.00 | 17,945.00 | 1.18% | 136,432 |
| Sep 15, 2025 | 17,655.00 | 17,740.00 | 17,655.00 | 17,735.00 | 17,735.00 | 0.45% | 158,233 |
| Sep 12, 2025 | 17,330.00 | 17,655.00 | 17,330.00 | 17,655.00 | 17,655.00 | 0.71% | 105,145 |
| Sep 11, 2025 | 17,235.00 | 17,530.00 | 17,235.00 | 17,530.00 | 17,530.00 | 2.01% | 250,906 |
| Sep 10, 2025 | 16,765.00 | 17,215.00 | 16,765.00 | 17,185.00 | 17,185.00 | 2.84% | 143,307 |
| Sep 9, 2025 | 16,660.00 | 16,710.00 | 16,640.00 | 16,710.00 | 16,710.00 | 0.42% | 21,505 |
| Sep 8, 2025 | 16,700.00 | 16,700.00 | 16,575.00 | 16,640.00 | 16,640.00 | 0.24% | 25,790 |
| Sep 5, 2025 | 16,670.00 | 16,670.00 | 16,500.00 | 16,600.00 | 16,600.00 | 1.56% | 23,439 |
| Sep 4, 2025 | 16,370.00 | 16,370.00 | 16,265.00 | 16,345.00 | 16,345.00 | 0.49% | 28,592 |
| Sep 3, 2025 | 16,335.00 | 16,335.00 | 16,225.00 | 16,265.00 | 16,265.00 | -0.46% | 17,562 |
| Sep 2, 2025 | 16,695.00 | 16,695.00 | 16,160.00 | 16,340.00 | 16,340.00 | 0.03% | 26,063 |
| Sep 1, 2025 | 16,490.00 | 16,490.00 | 16,285.00 | 16,335.00 | 16,335.00 | -2.07% | 42,920 |
| Aug 29, 2025 | 16,385.00 | 16,680.00 | 16,385.00 | 16,680.00 | 16,680.00 | 2.43% | 49,056 |
| Aug 28, 2025 | 16,615.00 | 16,620.00 | 16,240.00 | 16,285.00 | 16,285.00 | -1.99% | 52,648 |
| Aug 27, 2025 | 16,485.00 | 16,630.00 | 16,445.00 | 16,615.00 | 16,615.00 | 1.93% | 91,488 |
| Aug 26, 2025 | 16,225.00 | 16,300.00 | 16,170.00 | 16,300.00 | 16,300.00 | 0.46% | 75,838 |
| Aug 25, 2025 | 15,865.00 | 16,295.00 | 15,865.00 | 16,225.00 | 16,225.00 | 3.05% | 53,723 |
| Aug 22, 2025 | 15,900.00 | 15,900.00 | 15,745.00 | 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 | 15,905.00 | -0.72% | 44,176 |
| Aug 20, 2025 | 15,990.00 | 16,030.00 | 15,810.00 | 16,020.00 | 16,020.00 | -2.79% | 79,492 |
| Aug 19, 2025 | 16,520.00 | 16,525.00 | 16,460.00 | 16,480.00 | 16,480.00 | 0.30% | 26,268 |
| Aug 18, 2025 | 16,555.00 | 16,720.00 | 16,405.00 | 16,430.00 | 16,430.00 | -2.11% | 85,400 |
| Aug 14, 2025 | 16,985.00 | 16,985.00 | 16,720.00 | 16,785.00 | 16,785.00 | -1.18% | 44,694 |
| Aug 13, 2025 | 16,910.00 | 17,060.00 | 16,910.00 | 16,985.00 | 16,985.00 | 1.71% | 106,867 |
| Aug 12, 2025 | 16,800.00 | 16,875.00 | 16,665.00 | 16,700.00 | 16,700.00 | -0.57% | 41,693 |
| Aug 11, 2025 | 16,655.00 | 16,870.00 | 16,655.00 | 16,795.00 | 16,795.00 | 0.84% | 76,890 |
| Aug 8, 2025 | 16,725.00 | 16,745.00 | 16,520.00 | 16,655.00 | 16,655.00 | -0.42% | 69,079 |
| Aug 7, 2025 | 16,530.00 | 16,790.00 | 16,530.00 | 16,725.00 | 16,725.00 | 1.21% | 54,430 |
| Aug 6, 2025 | 16,350.00 | 16,540.00 | 16,270.00 | 16,525.00 | 16,525.00 | 0.12% | 52,655 |
| Aug 5, 2025 | 16,620.00 | 16,620.00 | 16,155.00 | 16,505.00 | 16,505.00 | 2.26% | 51,423 |
| Aug 4, 2025 | 16,470.00 | 16,470.00 | 15,985.00 | 16,140.00 | 16,140.00 | -2.06% | 33,185 |
| Aug 1, 2025 | 16,680.00 | 16,680.00 | 16,390.00 | 16,480.00 | 16,480.00 | -1.76% | 106,278 |
| Jul 31, 2025 | 16,305.00 | 16,865.00 | 16,305.00 | 16,775.00 | 16,775.00 | 2.98% | 114,126 |
| Jul 30, 2025 | 16,385.00 | 16,405.00 | 16,190.00 | 16,290.00 | 16,290.00 | -0.58% | 42,783 |
| Jul 29, 2025 | 16,370.00 | 16,450.00 | 16,350.00 | 16,385.00 | 16,385.00 | 0.12% | 44,575 |
| Jul 28, 2025 | 16,575.00 | 16,575.00 | 16,195.00 | 16,365.00 | 16,365.00 | 1.49% | 44,337 |
| Jul 25, 2025 | 16,075.00 | 16,125.00 | 16,000.00 | 16,125.00 | 16,125.00 | 0.31% | 36,724 |
| Jul 24, 2025 | 16,070.00 | 16,385.00 | 16,035.00 | 16,075.00 | 16,075.00 | 0.31% | 30,092 |
| Jul 23, 2025 | 16,070.00 | 16,095.00 | 15,895.00 | 16,025.00 | 16,025.00 | -0.71% | 42,703 |
| Jul 22, 2025 | 16,430.00 | 16,430.00 | 16,125.00 | 16,140.00 | 16,140.00 | -2.62% | 64,105 |
| Jul 21, 2025 | 16,555.00 | 16,615.00 | 16,530.00 | 16,575.00 | 16,575.00 | 0.15% | 97,609 |
| Jul 18, 2025 | 16,335.00 | 16,550.00 | 16,335.00 | 16,550.00 | 16,550.00 | 1.56% | 105,834 |