Samsung Investment Trust Management Co. Ltd - KoAct Global AI and Robotics Active ETF (KRX:471040)
South Korea · Delayed Price · Currency is KRW 20,905
-435 (-2.04%)
Last updated: Dec 24, 2025, 9:00 AM KST
KRX:471040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 21,350.00 | 21,350.00 | 20,900.00 | 20,905.00 | 20,905.00 | -2.04% | 69,815 |
| Dec 23, 2025 | 21,230.00 | 21,405.00 | 21,230.00 | 21,340.00 | 21,340.00 | 0.52% | 102,976 |
| Dec 22, 2025 | 20,650.00 | 21,245.00 | 20,650.00 | 21,230.00 | 21,230.00 | 4.25% | 145,331 |
| Dec 19, 2025 | 20,140.00 | 20,385.00 | 20,140.00 | 20,365.00 | 20,365.00 | 2.47% | 41,563 |
| Dec 18, 2025 | 20,015.00 | 20,045.00 | 19,735.00 | 19,875.00 | 19,875.00 | -2.79% | 79,590 |
| Dec 17, 2025 | 20,215.00 | 20,445.00 | 20,195.00 | 20,445.00 | 20,445.00 | 1.14% | 57,895 |
| Dec 16, 2025 | 20,600.00 | 20,600.00 | 20,110.00 | 20,215.00 | 20,215.00 | -1.89% | 90,203 |
| Dec 15, 2025 | 20,795.00 | 21,350.00 | 20,515.00 | 20,605.00 | 20,605.00 | -4.25% | 137,953 |
| Dec 12, 2025 | 21,290.00 | 21,520.00 | 21,290.00 | 21,520.00 | 21,520.00 | 1.08% | 100,959 |
| Dec 11, 2025 | 21,595.00 | 21,655.00 | 21,130.00 | 21,290.00 | 21,290.00 | -0.42% | 89,652 |
| Dec 10, 2025 | 21,235.00 | 21,380.00 | 21,235.00 | 21,380.00 | 21,380.00 | 0.68% | 164,261 |
| Dec 9, 2025 | 21,300.00 | 21,300.00 | 21,210.00 | 21,235.00 | 21,235.00 | 0.07% | 54,204 |
| Dec 8, 2025 | 21,195.00 | 21,265.00 | 21,105.00 | 21,220.00 | 21,220.00 | 0.81% | 373,258 |
| Dec 5, 2025 | 20,920.00 | 21,185.00 | 20,920.00 | 21,050.00 | 21,050.00 | 0.62% | 90,144 |
| Dec 4, 2025 | 20,750.00 | 20,925.00 | 20,730.00 | 20,920.00 | 20,920.00 | 0.55% | 66,091 |
| Dec 3, 2025 | 20,830.00 | 20,895.00 | 20,730.00 | 20,805.00 | 20,805.00 | 0.43% | 49,052 |
| Dec 2, 2025 | 20,720.00 | 20,760.00 | 20,580.00 | 20,715.00 | 20,715.00 | -0.02% | 47,452 |
| Dec 1, 2025 | 20,985.00 | 20,985.00 | 20,645.00 | 20,720.00 | 20,720.00 | -0.05% | 50,443 |
| Nov 28, 2025 | 20,570.00 | 20,730.00 | 20,560.00 | 20,730.00 | 20,730.00 | 0.48% | 37,242 |
| Nov 27, 2025 | 20,645.00 | 20,665.00 | 20,540.00 | 20,630.00 | 20,630.00 | 0.88% | 181,254 |
| Nov 26, 2025 | 20,230.00 | 20,455.00 | 20,175.00 | 20,450.00 | 20,450.00 | 0.44% | 44,525 |
| Nov 25, 2025 | 20,150.00 | 20,450.00 | 20,150.00 | 20,360.00 | 20,360.00 | 3.75% | 61,217 |
| Nov 24, 2025 | 19,455.00 | 19,640.00 | 19,430.00 | 19,625.00 | 19,625.00 | 0.93% | 38,926 |
| Nov 21, 2025 | 19,815.00 | 20,005.00 | 19,315.00 | 19,445.00 | 19,445.00 | -6.87% | 193,412 |
| Nov 20, 2025 | 21,005.00 | 21,005.00 | 20,205.00 | 20,880.00 | 20,880.00 | 4.61% | 141,227 |
| Nov 19, 2025 | 20,050.00 | 20,070.00 | 19,855.00 | 19,960.00 | 19,960.00 | -1.26% | 76,191 |
| Nov 18, 2025 | 20,225.00 | 20,490.00 | 20,085.00 | 20,215.00 | 20,215.00 | -2.25% | 86,277 |
| Nov 17, 2025 | 20,685.00 | 20,685.00 | 20,415.00 | 20,680.00 | 20,680.00 | 1.50% | 93,157 |
| Nov 14, 2025 | 21,440.00 | 21,450.00 | 20,230.00 | 20,375.00 | 20,375.00 | -6.73% | 413,924 |
| Nov 13, 2025 | 21,630.00 | 21,895.00 | 21,630.00 | 21,845.00 | 21,845.00 | 0.21% | 104,238 |
| Nov 12, 2025 | 21,995.00 | 21,995.00 | 21,655.00 | 21,800.00 | 21,800.00 | -1.02% | 111,233 |
| Nov 11, 2025 | 21,925.00 | 22,145.00 | 21,910.00 | 22,025.00 | 22,025.00 | 1.78% | 130,778 |
| Nov 10, 2025 | 21,670.00 | 21,675.00 | 21,280.00 | 21,640.00 | 21,640.00 | 1.57% | 127,475 |
| Nov 7, 2025 | 21,370.00 | 21,375.00 | 21,140.00 | 21,305.00 | 21,305.00 | -2.02% | 154,009 |
| Nov 6, 2025 | 21,980.00 | 22,075.00 | 21,600.00 | 21,745.00 | 21,745.00 | 1.99% | 165,377 |
| Nov 5, 2025 | 21,560.00 | 21,560.00 | 20,770.00 | 21,320.00 | 21,320.00 | -2.22% | 421,297 |
| Nov 4, 2025 | 22,050.00 | 22,130.00 | 21,765.00 | 21,805.00 | 21,805.00 | -0.77% | 292,801 |
| Nov 3, 2025 | 21,605.00 | 22,035.00 | 21,600.00 | 21,975.00 | 21,975.00 | 0.92% | 331,779 |
| Oct 31, 2025 | 21,595.00 | 21,810.00 | 21,220.00 | 21,775.00 | 21,775.00 | 0.83% | 327,004 |
| Oct 30, 2025 | 21,275.00 | 21,615.00 | 21,155.00 | 21,595.00 | 21,595.00 | 1.62% | 797,848 |
| Oct 29, 2025 | 20,900.00 | 21,250.00 | 20,865.00 | 21,250.00 | 21,250.00 | 1.67% | 266,194 |
| Oct 28, 2025 | 20,920.00 | 20,935.00 | 20,650.00 | 20,900.00 | 20,900.00 | -0.10% | 105,095 |
| Oct 27, 2025 | 20,470.00 | 20,920.00 | 20,460.00 | 20,920.00 | 20,920.00 | 3.56% | 228,868 |
| Oct 24, 2025 | 20,350.00 | 20,350.00 | 19,845.00 | 20,200.00 | 20,200.00 | 3.96% | 105,599 |
| Oct 23, 2025 | 20,150.00 | 20,150.00 | 19,270.00 | 19,430.00 | 19,430.00 | -3.72% | 342,970 |
| Oct 22, 2025 | 20,520.00 | 20,520.00 | 19,885.00 | 20,180.00 | 20,180.00 | -1.66% | 139,551 |
| Oct 21, 2025 | 20,355.00 | 20,520.00 | 20,045.00 | 20,520.00 | 20,520.00 | 0.47% | 126,685 |
| Oct 20, 2025 | 20,500.00 | 20,500.00 | 19,980.00 | 20,425.00 | 20,425.00 | 1.79% | 186,676 |
| Oct 17, 2025 | 20,310.00 | 20,425.00 | 20,020.00 | 20,065.00 | 20,065.00 | -1.69% | 212,291 |
| Oct 16, 2025 | 20,275.00 | 20,420.00 | 20,275.00 | 20,410.00 | 20,410.00 | 0.67% | 273,636 |