Samsung Investment Trust Management Co. Ltd - KoAct Global AI and Robotics Active ETF (KRX:471040)
South Korea · Delayed Price · Currency is KRW 34,240
-1,115 (-3.15%)
At close: May 15, 2026
KRX:471040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 35,355.00 | 35,595.00 | 34,075.00 | 34,240.00 | 34,240.00 | -3.15% | 396,048 |
| May 14, 2026 | 35,150.00 | 35,655.00 | 35,100.00 | 35,355.00 | 35,355.00 | 1.81% | 380,833 |
| May 13, 2026 | 34,115.00 | 34,785.00 | 33,800.00 | 34,725.00 | 34,725.00 | -0.46% | 353,896 |
| May 12, 2026 | 34,855.00 | 35,290.00 | 33,920.00 | 34,885.00 | 34,885.00 | 2.92% | 605,739 |
| May 11, 2026 | 33,610.00 | 34,090.00 | 33,360.00 | 33,895.00 | 33,895.00 | 4.65% | 262,234 |
| May 8, 2026 | 32,570.00 | 32,570.00 | 31,585.00 | 32,390.00 | 32,390.00 | -1.83% | 323,125 |
| May 7, 2026 | 33,310.00 | 33,600.00 | 32,670.00 | 32,995.00 | 32,995.00 | -0.84% | 281,096 |
| May 6, 2026 | 32,590.00 | 33,400.00 | 32,500.00 | 33,275.00 | 33,275.00 | 5.55% | 390,789 |
| May 4, 2026 | 30,990.00 | 31,780.00 | 30,975.00 | 31,525.00 | 31,525.00 | 5.84% | 415,459 |
| Apr 30, 2026 | 30,130.00 | 30,550.00 | 29,660.00 | 29,785.00 | 29,785.00 | 2.64% | 350,890 |
| Apr 29, 2026 | 29,090.00 | 29,090.00 | 28,750.00 | 29,020.00 | 29,020.00 | -1.76% | 188,382 |
| Apr 28, 2026 | 30,275.00 | 30,275.00 | 29,490.00 | 29,540.00 | 29,540.00 | -1.63% | 188,185 |
| Apr 27, 2026 | 29,805.00 | 30,280.00 | 29,750.00 | 30,030.00 | 30,030.00 | 1.83% | 296,826 |
| Apr 24, 2026 | 29,100.00 | 29,515.00 | 28,885.00 | 29,490.00 | 29,490.00 | 2.48% | 327,901 |
| Apr 23, 2026 | 28,620.00 | 28,875.00 | 28,360.00 | 28,775.00 | 28,775.00 | 1.88% | 272,598 |
| Apr 22, 2026 | 28,025.00 | 28,250.00 | 27,970.00 | 28,245.00 | 28,245.00 | 0.75% | 154,337 |
| Apr 21, 2026 | 27,775.00 | 28,035.00 | 27,775.00 | 28,035.00 | 28,035.00 | 1.63% | 163,005 |
| Apr 20, 2026 | 27,675.00 | 27,890.00 | 27,450.00 | 27,585.00 | 27,585.00 | 0.36% | 121,491 |
| Apr 17, 2026 | 27,400.00 | 27,685.00 | 27,385.00 | 27,485.00 | 27,485.00 | 1.36% | 209,435 |
| Apr 16, 2026 | 26,820.00 | 27,115.00 | 26,815.00 | 27,115.00 | 27,115.00 | 0.17% | 124,870 |
| Apr 15, 2026 | 27,215.00 | 27,245.00 | 26,995.00 | 27,070.00 | 27,070.00 | -0.11% | 227,626 |
| Apr 14, 2026 | 26,255.00 | 27,145.00 | 26,180.00 | 27,100.00 | 27,100.00 | 4.59% | 581,318 |
| Apr 13, 2026 | 25,875.00 | 25,910.00 | 25,500.00 | 25,910.00 | 25,910.00 | -0.71% | 80,291 |
| Apr 10, 2026 | 25,700.00 | 26,160.00 | 25,570.00 | 26,095.00 | 26,095.00 | 2.23% | 383,147 |
| Apr 9, 2026 | 25,435.00 | 25,650.00 | 25,435.00 | 25,525.00 | 25,525.00 | 0.16% | 85,226 |
| Apr 8, 2026 | 25,030.00 | 25,535.00 | 24,840.00 | 25,485.00 | 25,485.00 | 5.53% | 386,044 |
| Apr 7, 2026 | 24,620.00 | 24,620.00 | 24,130.00 | 24,150.00 | 24,150.00 | -1.91% | 70,111 |
| Apr 6, 2026 | 24,435.00 | 24,800.00 | 24,430.00 | 24,620.00 | 24,620.00 | 0.70% | 162,782 |
| Apr 3, 2026 | 24,405.00 | 24,525.00 | 24,230.00 | 24,450.00 | 24,450.00 | 4.22% | 86,454 |
| Apr 2, 2026 | 24,280.00 | 24,300.00 | 23,435.00 | 23,460.00 | 23,460.00 | -0.68% | 149,401 |
| Apr 1, 2026 | 23,225.00 | 23,630.00 | 23,225.00 | 23,620.00 | 23,620.00 | 7.49% | 73,986 |
| Mar 31, 2026 | 22,270.00 | 22,640.00 | 21,535.00 | 21,975.00 | 21,975.00 | -4.87% | 173,252 |
| Mar 30, 2026 | 23,345.00 | 23,345.00 | 22,650.00 | 23,100.00 | 23,100.00 | -2.57% | 159,731 |
| Mar 27, 2026 | 24,125.00 | 24,500.00 | 23,505.00 | 23,710.00 | 23,710.00 | -5.08% | 222,074 |
| Mar 26, 2026 | 25,080.00 | 25,235.00 | 24,905.00 | 24,980.00 | 24,980.00 | -0.66% | 70,151 |
| Mar 25, 2026 | 25,150.00 | 25,255.00 | 24,895.00 | 25,145.00 | 25,145.00 | 1.82% | 95,184 |
| Mar 24, 2026 | 25,145.00 | 25,170.00 | 24,540.00 | 24,695.00 | 24,695.00 | 1.17% | 89,317 |
| Mar 23, 2026 | 25,330.00 | 25,700.00 | 24,380.00 | 24,410.00 | 24,410.00 | -5.53% | 229,070 |
| Mar 20, 2026 | 25,555.00 | 25,870.00 | 25,540.00 | 25,840.00 | 25,840.00 | 1.61% | 537,158 |
| Mar 19, 2026 | 25,495.00 | 25,525.00 | 25,325.00 | 25,430.00 | 25,430.00 | -0.33% | 78,145 |
| Mar 18, 2026 | 25,065.00 | 25,525.00 | 24,985.00 | 25,515.00 | 25,515.00 | 2.99% | 496,062 |
| Mar 17, 2026 | 24,810.00 | 25,015.00 | 24,715.00 | 24,775.00 | 24,775.00 | 0.73% | 97,946 |
| Mar 16, 2026 | 24,315.00 | 24,595.00 | 24,315.00 | 24,595.00 | 24,595.00 | 1.65% | 150,957 |
| Mar 13, 2026 | 23,910.00 | 24,305.00 | 23,910.00 | 24,195.00 | 24,195.00 | -0.66% | 86,786 |
| Mar 12, 2026 | 24,135.00 | 24,570.00 | 24,135.00 | 24,355.00 | 24,355.00 | 0.91% | 73,123 |
| Mar 11, 2026 | 24,510.00 | 24,510.00 | 24,075.00 | 24,135.00 | 24,135.00 | 1.41% | 86,636 |
| Mar 10, 2026 | 23,745.00 | 23,830.00 | 23,305.00 | 23,800.00 | 23,800.00 | 6.54% | 97,194 |
| Mar 9, 2026 | 23,185.00 | 23,650.00 | 22,150.00 | 22,340.00 | 22,340.00 | -7.30% | 201,858 |
| Mar 6, 2026 | 24,365.00 | 24,365.00 | 23,835.00 | 24,100.00 | 24,100.00 | -1.09% | 95,740 |
| Mar 5, 2026 | 24,535.00 | 24,550.00 | 24,060.00 | 24,365.00 | 24,365.00 | 4.32% | 80,929 |