Samsungactive Koact Dividend Growth Active ETF (KRX:476850)
South Korea · Delayed Price · Currency is KRW 22,500
+280 (1.26%)
At close: Sep 23, 2026
KRX:476850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,650.00 | 22,685.00 | 22,305.00 | 22,500.00 | 22,500.00 | 1.26% | 86,128 |
| Sep 22, 2026 | 22,650.00 | 22,700.00 | 22,150.00 | 22,220.00 | 22,220.00 | 0.34% | 133,113 |
| Sep 21, 2026 | 21,960.00 | 22,250.00 | 21,960.00 | 22,145.00 | 22,145.00 | 1.10% | 46,497 |
| Sep 18, 2026 | 21,785.00 | 21,905.00 | 21,630.00 | 21,905.00 | 21,905.00 | 2.86% | 48,007 |
| Sep 17, 2026 | 21,395.00 | 21,545.00 | 21,295.00 | 21,295.00 | 21,295.00 | -0.14% | 59,051 |
| Sep 16, 2026 | 20,915.00 | 21,325.00 | 20,915.00 | 21,325.00 | 21,325.00 | 1.96% | 73,344 |
| Sep 15, 2026 | 20,985.00 | 21,250.00 | 20,830.00 | 20,915.00 | 20,915.00 | -0.74% | 56,850 |
| Sep 14, 2026 | 21,120.00 | 21,300.00 | 20,970.00 | 21,070.00 | 21,070.00 | -3.53% | 76,598 |
| Sep 11, 2026 | 21,510.00 | 21,840.00 | 21,475.00 | 21,840.00 | 21,840.00 | -1.58% | 103,585 |
| Sep 10, 2026 | 22,000.00 | 22,190.00 | 21,615.00 | 22,190.00 | 22,190.00 | 0.86% | 99,944 |
| Sep 9, 2026 | 21,705.00 | 22,170.00 | 21,705.00 | 22,000.00 | 22,000.00 | 1.38% | 55,206 |
| Sep 8, 2026 | 22,000.00 | 22,250.00 | 21,700.00 | 21,700.00 | 21,700.00 | -0.60% | 69,853 |
| Sep 7, 2026 | 21,550.00 | 21,840.00 | 21,505.00 | 21,830.00 | 21,830.00 | 4.23% | 75,558 |
| Sep 4, 2026 | 20,695.00 | 21,160.00 | 20,695.00 | 20,945.00 | 20,945.00 | 2.17% | 42,433 |
| Sep 3, 2026 | 20,890.00 | 20,890.00 | 20,190.00 | 20,500.00 | 20,500.00 | -0.97% | 45,307 |
| Sep 2, 2026 | 20,800.00 | 21,045.00 | 20,600.00 | 20,700.00 | 20,700.00 | -3.00% | 68,625 |
| Sep 1, 2026 | 21,180.00 | 21,380.00 | 21,045.00 | 21,340.00 | 21,340.00 | 0.14% | 88,946 |
| Aug 31, 2026 | 20,885.00 | 21,310.00 | 20,555.00 | 21,310.00 | 21,310.00 | 0.26% | 48,125 |
| Aug 28, 2026 | 21,405.00 | 21,525.00 | 21,210.00 | 21,255.00 | 21,255.00 | -1.36% | 54,397 |
| Aug 27, 2026 | 22,075.00 | 22,075.00 | 21,480.00 | 21,655.00 | 21,547.00 | 0.25% | 101,486 |
| Aug 26, 2026 | 21,430.00 | 21,700.00 | 21,200.00 | 21,600.00 | 21,492.27 | 0.63% | 38,338 |
| Aug 25, 2026 | 20,580.00 | 21,465.00 | 20,145.00 | 21,465.00 | 21,357.95 | 2.04% | 110,571 |
| Aug 24, 2026 | 21,620.00 | 21,620.00 | 20,960.00 | 21,035.00 | 20,930.09 | -2.89% | 130,522 |
| Aug 21, 2026 | 21,090.00 | 21,770.00 | 21,090.00 | 21,660.00 | 21,551.98 | 2.19% | 183,854 |
| Aug 20, 2026 | 20,780.00 | 21,470.00 | 20,570.00 | 21,195.00 | 21,089.29 | 4.41% | 69,612 |
| Aug 19, 2026 | 20,500.00 | 20,685.00 | 20,000.00 | 20,300.00 | 20,198.76 | -5.12% | 90,356 |
| Aug 18, 2026 | 22,190.00 | 22,380.00 | 21,150.00 | 21,395.00 | 21,288.30 | -1.72% | 112,299 |
| Aug 14, 2026 | 21,685.00 | 21,880.00 | 21,390.00 | 21,770.00 | 21,661.43 | 2.54% | 49,514 |
| Aug 13, 2026 | 21,315.00 | 21,510.00 | 21,080.00 | 21,230.00 | 21,124.12 | 1.82% | 63,881 |
| Aug 12, 2026 | 20,490.00 | 21,025.00 | 20,490.00 | 20,850.00 | 20,746.01 | 2.61% | 75,895 |
| Aug 11, 2026 | 20,095.00 | 20,470.00 | 19,955.00 | 20,320.00 | 20,218.66 | 0.37% | 64,159 |
| Aug 10, 2026 | 20,005.00 | 20,355.00 | 19,880.00 | 20,245.00 | 20,144.03 | 1.22% | 92,085 |
| Aug 7, 2026 | 20,280.00 | 20,515.00 | 19,710.00 | 20,000.00 | 19,900.25 | -0.79% | 79,552 |
| Aug 6, 2026 | 20,780.00 | 20,890.00 | 20,055.00 | 20,160.00 | 20,059.46 | -4.00% | 74,748 |
| Aug 5, 2026 | 21,030.00 | 21,135.00 | 20,780.00 | 21,000.00 | 20,895.27 | 3.70% | 56,797 |
| Aug 4, 2026 | 20,195.00 | 20,305.00 | 19,460.00 | 20,250.00 | 20,149.01 | 1.48% | 95,926 |
| Aug 3, 2026 | 20,385.00 | 20,415.00 | 19,780.00 | 19,955.00 | 19,855.48 | -6.49% | 103,970 |
| Jul 31, 2026 | 19,980.00 | 21,340.00 | 19,465.00 | 21,340.00 | 21,233.57 | 19.38% | 121,306 |
| Jul 30, 2026 | 17,945.00 | 19,000.00 | 17,650.00 | 17,875.00 | 17,785.85 | -0.39% | 236,486 |
| Jul 29, 2026 | 19,450.00 | 20,000.00 | 17,105.00 | 18,235.00 | 17,855.50 | -5.81% | 288,731 |
| Jul 28, 2026 | 20,515.00 | 20,570.00 | 19,235.00 | 19,360.00 | 18,957.09 | -9.95% | 157,451 |
| Jul 27, 2026 | 21,575.00 | 21,705.00 | 20,900.00 | 21,500.00 | 21,052.55 | 1.44% | 66,933 |
| Jul 24, 2026 | 22,330.00 | 22,330.00 | 21,150.00 | 21,195.00 | 20,753.90 | -5.25% | 93,279 |
| Jul 23, 2026 | 22,100.00 | 22,380.00 | 21,875.00 | 22,370.00 | 21,904.45 | 3.33% | 57,152 |
| Jul 22, 2026 | 22,305.00 | 22,495.00 | 21,535.00 | 21,650.00 | 21,199.43 | 0.96% | 74,743 |
| Jul 21, 2026 | 20,550.00 | 21,500.00 | 20,435.00 | 21,445.00 | 20,998.70 | 3.70% | 90,514 |
| Jul 20, 2026 | 20,765.00 | 21,550.00 | 20,510.00 | 20,680.00 | 20,249.62 | -4.59% | 176,345 |
| Jul 16, 2026 | 22,100.00 | 22,165.00 | 21,230.00 | 21,675.00 | 21,223.91 | -5.88% | 186,086 |
| Jul 15, 2026 | 22,990.00 | 23,325.00 | 22,750.00 | 23,030.00 | 22,550.71 | 6.06% | 78,665 |
| Jul 14, 2026 | 21,615.00 | 22,030.00 | 20,535.00 | 21,715.00 | 21,263.08 | 0.46% | 208,296 |