Samsung Investment Trust Management Co. Ltd - KoAct Global AI and Robotics Active ETF (KRX:471040)
South Korea · Delayed Price · Currency is KRW 20,675
-1,525 (-6.87%)
At close: Nov 6, 2026
KRX:471040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 20,000.00 | 21,735.00 | 19,500.00 | 20,675.00 | 20,675.00 | -6.87% | 129,297 |
| Nov 5, 2026 | 22,580.00 | 22,710.00 | 22,090.00 | 22,200.00 | 22,200.00 | -3.65% | 22,078 |
| Nov 4, 2026 | 23,100.00 | 23,790.00 | 22,190.00 | 23,040.00 | 23,040.00 | 1.43% | 21,479 |
| Nov 3, 2026 | 23,390.00 | 23,390.00 | 22,685.00 | 22,715.00 | 22,715.00 | -5.92% | 42,739 |
| Nov 2, 2026 | 24,300.00 | 24,375.00 | 23,850.00 | 24,145.00 | 24,145.00 | -2.03% | 99,998 |
| Oct 30, 2026 | 25,570.00 | 25,570.00 | 24,430.00 | 24,645.00 | 24,645.00 | -4.72% | 25,455 |
| Oct 29, 2026 | 25,790.00 | 26,100.00 | 25,525.00 | 25,865.00 | 25,865.00 | -1.71% | 11,409 |
| Oct 28, 2026 | 25,760.00 | 26,350.00 | 25,760.00 | 26,315.00 | 26,315.00 | 4.09% | 23,459 |
| Oct 27, 2026 | 25,030.00 | 25,780.00 | 25,030.00 | 25,280.00 | 25,280.00 | 1.67% | 14,397 |
| Oct 26, 2026 | 25,185.00 | 25,185.00 | 24,600.00 | 24,865.00 | 24,865.00 | -0.40% | 46,580 |
| Oct 23, 2026 | 24,680.00 | 25,020.00 | 24,495.00 | 24,965.00 | 24,965.00 | -1.62% | 17,176 |
| Oct 22, 2026 | 25,590.00 | 25,950.00 | 25,295.00 | 25,375.00 | 25,375.00 | 0.02% | 19,788 |
| Oct 21, 2026 | 26,830.00 | 26,830.00 | 25,335.00 | 25,370.00 | 25,370.00 | 0.67% | 42,973 |
| Oct 20, 2026 | 25,685.00 | 25,685.00 | 25,070.00 | 25,200.00 | 25,200.00 | -0.38% | 14,088 |
| Oct 19, 2026 | 25,490.00 | 25,490.00 | 25,025.00 | 25,295.00 | 25,295.00 | -3.20% | 63,230 |
| Oct 16, 2026 | 26,070.00 | 26,755.00 | 25,910.00 | 26,130.00 | 26,130.00 | 0.27% | 27,406 |
| Oct 15, 2026 | 26,660.00 | 27,000.00 | 25,315.00 | 26,060.00 | 26,060.00 | -8.01% | 49,739 |
| Oct 14, 2026 | 28,370.00 | 29,370.00 | 28,165.00 | 28,330.00 | 28,330.00 | -0.87% | 59,333 |
| Oct 13, 2026 | 29,100.00 | 29,100.00 | 28,040.00 | 28,580.00 | 28,580.00 | -3.92% | 34,313 |
| Oct 12, 2026 | 29,850.00 | 30,300.00 | 29,700.00 | 29,745.00 | 29,745.00 | -1.28% | 64,202 |
| Oct 8, 2026 | 30,570.00 | 30,590.00 | 30,130.00 | 30,130.00 | 30,130.00 | -1.44% | 20,388 |
| Oct 7, 2026 | 31,715.00 | 31,715.00 | 30,560.00 | 30,570.00 | 30,570.00 | -1.07% | 37,760 |
| Oct 6, 2026 | 30,495.00 | 30,950.00 | 30,495.00 | 30,900.00 | 30,900.00 | 1.36% | 36,221 |
| Oct 2, 2026 | 30,655.00 | 30,810.00 | 30,450.00 | 30,485.00 | 30,485.00 | -0.41% | 61,695 |
| Oct 1, 2026 | 29,565.00 | 30,610.00 | 29,565.00 | 30,610.00 | 30,610.00 | 3.53% | 194,690 |
| Sep 30, 2026 | 30,435.00 | 30,435.00 | 29,285.00 | 29,565.00 | 29,565.00 | 0.99% | 16,305 |
| Sep 29, 2026 | 29,155.00 | 29,460.00 | 28,975.00 | 29,275.00 | 29,275.00 | -1.38% | 25,507 |
| Sep 28, 2026 | 30,235.00 | 30,375.00 | 29,630.00 | 29,685.00 | 29,685.00 | -1.82% | 19,890 |
| Sep 23, 2026 | 29,885.00 | 30,235.00 | 29,860.00 | 30,235.00 | 30,235.00 | 1.26% | 20,640 |
| Sep 22, 2026 | 30,170.00 | 30,470.00 | 29,710.00 | 29,860.00 | 29,860.00 | 0.20% | 21,388 |
| Sep 21, 2026 | 29,600.00 | 29,800.00 | 29,490.00 | 29,800.00 | 29,800.00 | 1.02% | 26,278 |
| Sep 18, 2026 | 28,810.00 | 29,500.00 | 28,810.00 | 29,500.00 | 29,500.00 | 3.31% | 88,877 |
| Sep 17, 2026 | 28,370.00 | 28,675.00 | 28,370.00 | 28,555.00 | 28,555.00 | 2.06% | 18,047 |
| Sep 16, 2026 | 27,375.00 | 27,980.00 | 27,375.00 | 27,980.00 | 27,980.00 | 1.51% | 18,857 |
| Sep 15, 2026 | 27,900.00 | 27,900.00 | 27,215.00 | 27,565.00 | 27,565.00 | 0.93% | 50,169 |
| Sep 14, 2026 | 27,805.00 | 27,805.00 | 27,110.00 | 27,310.00 | 27,310.00 | -1.80% | 10,155 |
| Sep 11, 2026 | 28,000.00 | 28,000.00 | 27,420.00 | 27,810.00 | 27,810.00 | -1.73% | 63,942 |
| Sep 10, 2026 | 28,225.00 | 28,405.00 | 27,910.00 | 28,300.00 | 28,300.00 | 0.25% | 11,762 |
| Sep 9, 2026 | 28,000.00 | 28,410.00 | 27,865.00 | 28,230.00 | 28,230.00 | 1.31% | 35,776 |
| Sep 8, 2026 | 27,380.00 | 28,325.00 | 27,380.00 | 27,865.00 | 27,865.00 | 0.07% | 36,056 |
| Sep 7, 2026 | 28,800.00 | 28,800.00 | 27,650.00 | 27,845.00 | 27,845.00 | 0.49% | 23,244 |
| Sep 4, 2026 | 27,150.00 | 27,960.00 | 27,150.00 | 27,710.00 | 27,710.00 | 3.01% | 75,054 |
| Sep 3, 2026 | 27,060.00 | 27,325.00 | 26,680.00 | 26,900.00 | 26,900.00 | -0.28% | 71,604 |
| 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 |