Samsung Investment Trust Management Co. Ltd - KoAct Global AI and Robotics Active ETF (KRX:471040)
South Korea · Delayed Price · Currency is KRW 24,350
-320 (-1.30%)
At close: Jan 30, 2026
KRX:471040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 23,295.00 | 23,365.00 | 23,175.00 | 23,365.00 | 23,365.00 | 0.30% | 228,645 |
| Jan 16, 2026 | 22,970.00 | 23,295.00 | 22,970.00 | 23,295.00 | 23,295.00 | 1.41% | 245,462 |
| Jan 15, 2026 | 23,160.00 | 23,160.00 | 22,647.00 | 22,970.00 | 22,970.00 | -0.82% | 250,247 |
| Jan 14, 2026 | 22,895.00 | 23,180.00 | 22,895.00 | 23,160.00 | 23,160.00 | 1.20% | 331,134 |
| Jan 13, 2026 | 22,400.00 | 22,885.00 | 22,365.00 | 22,885.00 | 22,885.00 | 2.39% | 604,792 |
| Jan 12, 2026 | 22,015.00 | 22,375.00 | 22,015.00 | 22,350.00 | 22,350.00 | 2.55% | 347,956 |
| Jan 9, 2026 | 21,900.00 | 21,900.00 | 21,615.00 | 21,795.00 | 21,795.00 | -0.37% | 96,910 |
| Jan 8, 2026 | 22,085.00 | 22,100.00 | 21,825.00 | 21,875.00 | 21,875.00 | -0.93% | 127,048 |
| Jan 7, 2026 | 21,810.00 | 22,160.00 | 21,625.00 | 22,080.00 | 22,080.00 | 2.34% | 400,668 |
| Jan 6, 2026 | 21,390.00 | 21,575.00 | 21,390.00 | 21,575.00 | 21,575.00 | 1.51% | 327,998 |
| Jan 5, 2026 | 20,810.00 | 21,285.00 | 20,810.00 | 21,255.00 | 21,255.00 | 3.51% | 118,173 |
| Jan 2, 2026 | 20,550.00 | 20,550.00 | 20,240.00 | 20,535.00 | 20,535.00 | -0.07% | 75,988 |
| Dec 30, 2025 | 20,510.00 | 20,550.00 | 20,345.00 | 20,550.00 | 20,550.00 | -0.15% | 41,681 |
| Dec 29, 2025 | 20,800.00 | 20,895.00 | 20,530.00 | 20,580.00 | 20,580.00 | -1.74% | 63,919 |
| Dec 26, 2025 | 21,200.00 | 21,200.00 | 20,800.00 | 20,945.00 | 20,945.00 | 0.19% | 68,768 |
| 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 |