Samsung Investment Trust Management Co. Ltd - KoAct Global AI and Robotics Active ETF (KRX:471040)
South Korea · Delayed Price · Currency is KRW 26,905
-70 (-0.26%)
At close: Sep 3, 2026
KRX:471040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 27,060.00 | 27,325.00 | 26,680.00 | 26,905.00 | - | -0.26% | 80,659 |
| Sep 2, 2026 | 27,670.00 | 27,670.00 | 26,975.00 | 26,975.00 | 26,975.00 | -4.24% | 22,031 |
| Sep 1, 2026 | 28,050.00 | 28,265.00 | 27,910.00 | 28,170.00 | 28,170.00 | 0.45% | 93,166 |
| Aug 31, 2026 | 28,000.00 | 28,050.00 | 27,515.00 | 28,045.00 | 28,045.00 | -0.53% | 55,416 |
| Aug 28, 2026 | 28,455.00 | 28,590.00 | 28,140.00 | 28,195.00 | 28,195.00 | -0.93% | 15,648 |
| Aug 27, 2026 | 28,440.00 | 28,700.00 | 28,085.00 | 28,460.00 | 28,460.00 | 3.25% | 18,738 |
| Aug 26, 2026 | 27,390.00 | 27,780.00 | 26,975.00 | 27,565.00 | 27,565.00 | -1.20% | 44,005 |
| Aug 25, 2026 | 27,510.00 | 27,900.00 | 26,760.00 | 27,900.00 | 27,900.00 | 1.09% | 75,483 |
| Aug 24, 2026 | 28,235.00 | 28,360.00 | 27,580.00 | 27,600.00 | 27,600.00 | -2.32% | 14,513 |
| Aug 21, 2026 | 28,415.00 | 28,770.00 | 27,955.00 | 28,255.00 | 28,255.00 | -1.65% | 19,086 |
| Aug 20, 2026 | 28,890.00 | 28,955.00 | 28,470.00 | 28,730.00 | 28,730.00 | 0.45% | 56,092 |
| Aug 19, 2026 | 29,700.00 | 29,700.00 | 28,510.00 | 28,600.00 | 28,600.00 | -4.81% | 54,028 |
| Aug 18, 2026 | 30,735.00 | 31,065.00 | 29,950.00 | 30,045.00 | 30,045.00 | -2.04% | 134,860 |
| Aug 14, 2026 | 30,420.00 | 31,025.00 | 30,420.00 | 30,670.00 | 30,670.00 | 1.76% | 52,972 |
| Aug 13, 2026 | 29,740.00 | 30,240.00 | 29,740.00 | 30,140.00 | 30,140.00 | 2.27% | 58,435 |
| Aug 12, 2026 | 29,050.00 | 29,670.00 | 28,900.00 | 29,470.00 | 29,470.00 | 1.41% | 39,265 |
| Aug 11, 2026 | 29,190.00 | 29,195.00 | 28,740.00 | 29,060.00 | 29,060.00 | -0.58% | 22,640 |
| Aug 10, 2026 | 28,475.00 | 29,230.00 | 28,465.00 | 29,230.00 | 29,230.00 | 2.69% | 29,799 |
| Aug 7, 2026 | 28,640.00 | 29,600.00 | 28,035.00 | 28,465.00 | 28,465.00 | -0.59% | 45,383 |
| Aug 6, 2026 | 30,030.00 | 30,030.00 | 28,285.00 | 28,635.00 | 28,635.00 | -5.18% | 126,440 |
| Aug 5, 2026 | 30,320.00 | 30,320.00 | 29,500.00 | 30,200.00 | 30,200.00 | 4.37% | 46,301 |
| Aug 4, 2026 | 29,250.00 | 29,415.00 | 27,835.00 | 28,935.00 | 28,935.00 | 2.39% | 60,387 |
| Aug 3, 2026 | 29,165.00 | 29,165.00 | 28,070.00 | 28,260.00 | 28,260.00 | -2.11% | 34,047 |
| Jul 31, 2026 | 27,275.00 | 28,870.00 | 27,275.00 | 28,870.00 | 28,870.00 | 11.94% | 212,975 |
| Jul 30, 2026 | 25,415.00 | 26,755.00 | 25,415.00 | 25,790.00 | 25,790.00 | -1.19% | 85,917 |
| Jul 29, 2026 | 27,150.00 | 27,610.00 | 25,315.00 | 26,100.00 | 26,100.00 | -4.24% | 135,046 |
| Jul 28, 2026 | 28,255.00 | 28,795.00 | 27,130.00 | 27,255.00 | 27,255.00 | -8.02% | 91,379 |
| Jul 27, 2026 | 30,495.00 | 30,495.00 | 29,045.00 | 29,630.00 | 29,630.00 | -0.89% | 55,583 |
| Jul 24, 2026 | 30,870.00 | 30,870.00 | 29,710.00 | 29,895.00 | 29,895.00 | -3.19% | 40,450 |
| Jul 23, 2026 | 31,085.00 | 31,810.00 | 30,620.00 | 30,880.00 | 30,880.00 | 0.13% | 69,586 |
| Jul 22, 2026 | 31,450.00 | 31,950.00 | 30,840.00 | 30,840.00 | 30,840.00 | 1.45% | 77,362 |
| Jul 21, 2026 | 29,375.00 | 30,495.00 | 29,375.00 | 30,400.00 | 30,400.00 | 3.77% | 51,527 |
| Jul 20, 2026 | 29,420.00 | 30,300.00 | 29,255.00 | 29,295.00 | 29,295.00 | -7.04% | 92,042 |
| Jul 16, 2026 | 32,480.00 | 32,480.00 | 31,185.00 | 31,515.00 | 31,515.00 | -7.13% | 48,180 |
| Jul 15, 2026 | 33,625.00 | 34,265.00 | 33,500.00 | 33,935.00 | 33,935.00 | 3.81% | 58,491 |
| Jul 14, 2026 | 30,200.00 | 32,715.00 | 30,200.00 | 32,690.00 | 32,690.00 | 0.28% | 106,932 |
| Jul 13, 2026 | 34,390.00 | 34,440.00 | 32,600.00 | 32,600.00 | 32,600.00 | -5.34% | 243,120 |
| Jul 10, 2026 | 35,030.00 | 35,255.00 | 34,355.00 | 34,440.00 | 34,440.00 | 1.35% | 111,378 |
| Jul 9, 2026 | 33,270.00 | 33,980.00 | 33,125.00 | 33,980.00 | 33,980.00 | 4.41% | 92,204 |
| Jul 8, 2026 | 33,955.00 | 34,285.00 | 32,545.00 | 32,545.00 | 32,545.00 | -5.57% | 153,559 |
| Jul 7, 2026 | 36,095.00 | 36,095.00 | 34,040.00 | 34,465.00 | 34,465.00 | -3.42% | 223,544 |
| Jul 6, 2026 | 35,945.00 | 38,135.00 | 35,150.00 | 35,685.00 | 35,685.00 | 0.68% | 186,928 |
| Jul 3, 2026 | 35,765.00 | 35,840.00 | 34,635.00 | 35,445.00 | 35,445.00 | -3.29% | 166,425 |
| Jul 2, 2026 | 38,400.00 | 38,435.00 | 36,460.00 | 36,650.00 | 36,650.00 | -7.50% | 250,013 |
| Jul 1, 2026 | 40,150.00 | 40,570.00 | 39,450.00 | 39,620.00 | 39,620.00 | 1.56% | 81,764 |
| Jun 30, 2026 | 38,325.00 | 39,340.00 | 38,050.00 | 39,010.00 | 39,010.00 | 3.65% | 158,533 |
| Jun 29, 2026 | 38,025.00 | 38,025.00 | 36,415.00 | 37,635.00 | 37,635.00 | -1.03% | 239,472 |
| Jun 26, 2026 | 39,310.00 | 39,810.00 | 37,740.00 | 38,025.00 | 38,025.00 | -6.24% | 193,853 |
| Jun 25, 2026 | 40,420.00 | 40,665.00 | 39,910.00 | 40,555.00 | 40,555.00 | 3.75% | 116,435 |
| Jun 24, 2026 | 38,100.00 | 39,305.00 | 38,080.00 | 39,090.00 | 39,090.00 | 1.05% | 227,884 |