Samsungactive KoAct Global Climate Technology Infrastructure Active ETF (KRX:475070)
South Korea · Delayed Price · Currency is KRW 30,170
+505 (1.70%)
At close: Sep 23, 2026
KRX:475070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29,665.00 | 30,500.00 | 29,665.00 | 30,035.00 | - | 1.25% | 5,083 |
| Sep 22, 2026 | 29,885.00 | 30,120.00 | 29,605.00 | 29,665.00 | 29,665.00 | -0.72% | 4,415 |
| Sep 21, 2026 | 29,260.00 | 29,950.00 | 29,260.00 | 29,880.00 | 29,880.00 | -0.22% | 3,783 |
| Sep 18, 2026 | 29,180.00 | 30,055.00 | 29,180.00 | 29,945.00 | 29,945.00 | 2.27% | 2,176 |
| Sep 17, 2026 | 28,770.00 | 29,385.00 | 28,770.00 | 29,280.00 | 29,280.00 | 1.49% | 2,884 |
| Sep 16, 2026 | 28,195.00 | 28,995.00 | 28,195.00 | 28,850.00 | 28,850.00 | 0.79% | 2,038 |
| Sep 15, 2026 | 28,275.00 | 28,790.00 | 28,275.00 | 28,625.00 | 28,625.00 | -1.77% | 3,575 |
| Sep 14, 2026 | 29,380.00 | 30,105.00 | 29,120.00 | 29,140.00 | 29,140.00 | -0.82% | 2,037 |
| Sep 11, 2026 | 29,690.00 | 29,690.00 | 29,115.00 | 29,380.00 | 29,380.00 | -1.04% | 4,008 |
| Sep 10, 2026 | 30,385.00 | 30,385.00 | 29,420.00 | 29,690.00 | 29,690.00 | -2.26% | 3,282 |
| Sep 9, 2026 | 29,765.00 | 30,500.00 | 29,740.00 | 30,375.00 | 30,375.00 | 2.58% | 5,094 |
| Sep 8, 2026 | 28,835.00 | 29,815.00 | 28,835.00 | 29,610.00 | 29,610.00 | 1.28% | 14,299 |
| Sep 7, 2026 | 28,845.00 | 29,285.00 | 28,845.00 | 29,235.00 | 29,235.00 | 1.46% | 5,769 |
| Sep 4, 2026 | 28,290.00 | 29,135.00 | 28,290.00 | 28,815.00 | 28,815.00 | 2.36% | 2,148 |
| Sep 3, 2026 | 27,645.00 | 28,500.00 | 27,645.00 | 28,150.00 | 28,150.00 | 0.20% | 5,669 |
| Sep 2, 2026 | 28,185.00 | 28,780.00 | 28,095.00 | 28,095.00 | 28,095.00 | -2.41% | 3,632 |
| Sep 1, 2026 | 28,745.00 | 29,305.00 | 28,715.00 | 28,790.00 | 28,790.00 | -1.15% | 3,321 |
| Aug 31, 2026 | 28,970.00 | 29,495.00 | 28,925.00 | 29,125.00 | 29,125.00 | -2.48% | 4,244 |
| Aug 28, 2026 | 29,970.00 | 30,135.00 | 29,770.00 | 29,865.00 | 29,865.00 | -0.35% | 2,170 |
| Aug 27, 2026 | 29,490.00 | 30,370.00 | 29,490.00 | 29,970.00 | 29,970.00 | 1.42% | 4,384 |
| Aug 26, 2026 | 29,025.00 | 29,895.00 | 29,025.00 | 29,550.00 | 29,550.00 | 0.73% | 2,324 |
| Aug 25, 2026 | 29,360.00 | 29,400.00 | 28,845.00 | 29,335.00 | 29,335.00 | -0.37% | 3,558 |
| Aug 24, 2026 | 29,665.00 | 29,785.00 | 29,435.00 | 29,445.00 | 29,445.00 | -1.16% | 2,710 |
| Aug 21, 2026 | 30,070.00 | 30,965.00 | 29,650.00 | 29,790.00 | 29,790.00 | -3.01% | 7,194 |
| Aug 20, 2026 | 30,870.00 | 30,870.00 | 30,470.00 | 30,715.00 | 30,715.00 | -0.50% | 8,847 |
| Aug 19, 2026 | 31,370.00 | 31,660.00 | 30,870.00 | 30,870.00 | 30,870.00 | -4.55% | 11,270 |
| Aug 18, 2026 | 32,345.00 | 32,950.00 | 32,330.00 | 32,340.00 | 32,340.00 | -0.02% | 4,061 |
| Aug 14, 2026 | 32,350.00 | 32,950.00 | 32,170.00 | 32,345.00 | 32,345.00 | -0.61% | 4,087 |
| Aug 13, 2026 | 31,810.00 | 32,710.00 | 31,810.00 | 32,545.00 | 32,545.00 | 2.52% | 3,126 |
| Aug 12, 2026 | 30,830.00 | 32,490.00 | 30,830.00 | 31,745.00 | 31,745.00 | 1.75% | 7,963 |
| Aug 11, 2026 | 31,830.00 | 31,830.00 | 30,945.00 | 31,200.00 | 31,200.00 | -2.88% | 53,707 |
| Aug 10, 2026 | 31,475.00 | 32,125.00 | 31,475.00 | 32,125.00 | 32,125.00 | 2.00% | 9,304 |
| Aug 7, 2026 | 31,535.00 | 32,075.00 | 31,435.00 | 31,495.00 | 31,495.00 | -0.13% | 4,431 |
| Aug 6, 2026 | 31,405.00 | 32,045.00 | 31,275.00 | 31,535.00 | 31,535.00 | -2.56% | 3,497 |
| Aug 5, 2026 | 31,425.00 | 32,365.00 | 31,425.00 | 32,365.00 | 32,365.00 | 3.57% | 7,993 |
| Aug 4, 2026 | 30,650.00 | 31,495.00 | 30,650.00 | 31,250.00 | 31,250.00 | 3.86% | 4,426 |
| Aug 3, 2026 | 29,195.00 | 30,350.00 | 29,195.00 | 30,090.00 | 30,090.00 | 0.25% | 5,642 |
| Jul 31, 2026 | 27,395.00 | 30,150.00 | 27,395.00 | 30,015.00 | 30,015.00 | 10.35% | 7,075 |
| Jul 30, 2026 | 27,590.00 | 27,890.00 | 27,190.00 | 27,200.00 | 27,200.00 | -2.89% | 13,726 |
| Jul 29, 2026 | 29,465.00 | 29,475.00 | 27,680.00 | 28,010.00 | 28,010.00 | -6.59% | 22,045 |
| Jul 28, 2026 | 31,185.00 | 31,370.00 | 29,985.00 | 29,985.00 | 29,985.00 | -5.16% | 12,275 |
| Jul 27, 2026 | 31,870.00 | 32,185.00 | 31,275.00 | 31,615.00 | 31,615.00 | -2.98% | 6,920 |
| Jul 24, 2026 | 32,890.00 | 33,045.00 | 32,570.00 | 32,585.00 | 32,585.00 | -0.93% | 3,254 |
| Jul 23, 2026 | 32,200.00 | 33,165.00 | 32,200.00 | 32,890.00 | 32,890.00 | 0.27% | 2,264 |
| Jul 22, 2026 | 34,075.00 | 34,075.00 | 32,770.00 | 32,800.00 | 32,800.00 | 1.58% | 3,939 |
| Jul 21, 2026 | 31,855.00 | 32,480.00 | 31,855.00 | 32,290.00 | 32,290.00 | 0.83% | 4,269 |
| Jul 20, 2026 | 33,165.00 | 33,165.00 | 32,025.00 | 32,025.00 | 32,025.00 | -5.17% | 7,102 |
| Jul 16, 2026 | 34,765.00 | 34,765.00 | 33,700.00 | 33,770.00 | 33,770.00 | -3.38% | 2,435 |
| Jul 15, 2026 | 33,485.00 | 34,955.00 | 33,485.00 | 34,950.00 | 34,950.00 | 4.05% | 3,023 |
| Jul 14, 2026 | 34,095.00 | 34,095.00 | 32,880.00 | 33,590.00 | 33,590.00 | -1.58% | 7,020 |