Samsung Investment Trust Management Co. Ltd - KoAct Global AI and Robotics Active ETF (KRX:471040)
South Korea · Delayed Price · Currency is KRW 38,025
-2,530 (-6.24%)
At close: Jun 26, 2026
KRX:471040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 39,310.00 | 39,810.00 | 37,740.00 | 37,910.00 | - | -6.52% | 159,834 |
| 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 |
| Jun 23, 2026 | 41,490.00 | 41,550.00 | 38,625.00 | 38,685.00 | 38,685.00 | -6.77% | 281,056 |
| Jun 22, 2026 | 40,230.00 | 41,545.00 | 40,220.00 | 41,495.00 | 41,495.00 | 2.93% | 380,543 |
| Jun 19, 2026 | 40,175.00 | 41,125.00 | 40,175.00 | 40,315.00 | 40,315.00 | 0.83% | 290,630 |
| Jun 18, 2026 | 39,460.00 | 40,090.00 | 39,460.00 | 39,985.00 | 39,985.00 | 1.36% | 294,735 |
| Jun 17, 2026 | 38,405.00 | 39,505.00 | 38,390.00 | 39,450.00 | 39,450.00 | -0.63% | 237,465 |
| Jun 16, 2026 | 39,500.00 | 39,810.00 | 39,010.00 | 39,700.00 | 39,700.00 | 2.29% | 678,798 |
| Jun 15, 2026 | 38,245.00 | 38,810.00 | 38,040.00 | 38,810.00 | 38,810.00 | 5.36% | 273,490 |
| Jun 12, 2026 | 36,730.00 | 37,790.00 | 36,710.00 | 36,835.00 | 36,835.00 | 5.60% | 159,746 |
| Jun 11, 2026 | 33,845.00 | 34,900.00 | 33,485.00 | 34,880.00 | 34,880.00 | 0.81% | 256,595 |
| Jun 10, 2026 | 35,645.00 | 35,715.00 | 34,080.00 | 34,600.00 | 34,600.00 | -5.85% | 173,071 |
| Jun 9, 2026 | 36,250.00 | 37,000.00 | 35,680.00 | 36,750.00 | 36,750.00 | 4.46% | 137,402 |
| Jun 8, 2026 | 36,645.00 | 36,900.00 | 34,900.00 | 35,180.00 | 35,180.00 | -7.66% | 358,125 |
| Jun 5, 2026 | 38,500.00 | 38,830.00 | 37,870.00 | 38,100.00 | 38,100.00 | -2.73% | 189,333 |
| Jun 4, 2026 | 38,725.00 | 39,225.00 | 38,575.00 | 39,170.00 | 39,170.00 | 1.20% | 344,795 |
| Jun 2, 2026 | 38,600.00 | 38,820.00 | 37,785.00 | 38,705.00 | 38,705.00 | 1.65% | 222,922 |
| Jun 1, 2026 | 37,700.00 | 38,620.00 | 37,700.00 | 38,075.00 | 38,075.00 | 1.32% | 303,506 |
| May 29, 2026 | 37,000.00 | 37,580.00 | 37,000.00 | 37,580.00 | 37,580.00 | 4.39% | 383,935 |
| May 28, 2026 | 36,325.00 | 36,400.00 | 35,265.00 | 36,000.00 | 36,000.00 | -1.49% | 352,516 |
| May 27, 2026 | 36,635.00 | 37,145.00 | 36,505.00 | 36,545.00 | 36,545.00 | 0.48% | 402,521 |
| May 26, 2026 | 36,085.00 | 36,545.00 | 35,890.00 | 36,370.00 | 36,370.00 | 1.58% | 362,255 |
| May 22, 2026 | 35,545.00 | 35,930.00 | 35,155.00 | 35,805.00 | 35,805.00 | 3.63% | 234,144 |
| May 21, 2026 | 34,010.00 | 34,685.00 | 33,860.00 | 34,550.00 | 34,550.00 | 4.70% | 149,271 |
| May 20, 2026 | 32,995.00 | 33,155.00 | 32,595.00 | 33,000.00 | 33,000.00 | 2.01% | 151,086 |
| May 19, 2026 | 33,380.00 | 33,380.00 | 31,975.00 | 32,350.00 | 32,350.00 | -3.20% | 380,567 |
| May 18, 2026 | 34,440.00 | 34,440.00 | 32,895.00 | 33,420.00 | 33,420.00 | -2.39% | 306,542 |
| 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 |