SamsungActive KoAct Semicon&Battery materials Active ETF (KRX:482030)
South Korea · Delayed Price · Currency is KRW 9,255.00
+170.00 (1.87%)
At close: Sep 23, 2026
KRX:482030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,210.00 | 9,305.00 | 9,155.00 | 9,280.00 | - | 2.15% | 13,837 |
| Sep 22, 2026 | 9,210.00 | 9,210.00 | 9,085.00 | 9,085.00 | 9,085.00 | 0.61% | 12,076 |
| Sep 21, 2026 | 9,035.00 | 9,065.00 | 8,945.00 | 9,030.00 | 9,030.00 | - | 8,120 |
| Sep 18, 2026 | 9,150.00 | 9,150.00 | 9,025.00 | 9,030.00 | 9,030.00 | 1.57% | 3,881 |
| Sep 17, 2026 | 8,980.00 | 9,020.00 | 8,890.00 | 8,890.00 | 8,890.00 | - | 2,859 |
| Sep 16, 2026 | 8,850.00 | 8,935.00 | 8,800.00 | 8,890.00 | 8,890.00 | 0.85% | 744 |
| Sep 15, 2026 | 8,665.00 | 8,955.00 | 8,640.00 | 8,815.00 | 8,815.00 | 0.23% | 1,960 |
| Sep 14, 2026 | 8,800.00 | 8,850.00 | 8,715.00 | 8,795.00 | 8,795.00 | -2.17% | 2,383 |
| Sep 11, 2026 | 8,845.00 | 9,040.00 | 8,845.00 | 8,990.00 | 8,990.00 | -1.75% | 2,051 |
| Sep 10, 2026 | 8,980.00 | 9,170.00 | 8,900.00 | 9,150.00 | 9,150.00 | 0.55% | 6,403 |
| Sep 9, 2026 | 8,765.00 | 9,145.00 | 8,765.00 | 9,100.00 | 9,100.00 | 4.54% | 5,920 |
| Sep 8, 2026 | 9,005.00 | 9,065.00 | 8,705.00 | 8,705.00 | 8,705.00 | -2.08% | 11,549 |
| Sep 7, 2026 | 9,005.00 | 9,015.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.79% | 5,917 |
| Sep 4, 2026 | 8,845.00 | 8,925.00 | 8,770.00 | 8,820.00 | 8,820.00 | 0.97% | 19,874 |
| Sep 3, 2026 | 8,935.00 | 9,010.00 | 8,600.00 | 8,735.00 | 8,735.00 | -1.52% | 3,491 |
| Sep 2, 2026 | 8,965.00 | 9,037.00 | 8,805.00 | 8,870.00 | 8,870.00 | -3.95% | 4,053 |
| Sep 1, 2026 | 9,315.00 | 9,395.00 | 9,145.00 | 9,235.00 | 9,235.00 | -1.65% | 7,646 |
| Aug 31, 2026 | 8,990.00 | 9,390.00 | 8,960.00 | 9,390.00 | 9,390.00 | 2.18% | 11,339 |
| Aug 28, 2026 | 9,260.00 | 9,260.00 | 9,110.00 | 9,190.00 | 9,190.00 | -0.43% | 10,671 |
| Aug 27, 2026 | 9,085.00 | 9,280.00 | 9,075.00 | 9,230.00 | 9,230.00 | 3.13% | 13,972 |
| Aug 26, 2026 | 9,055.00 | 9,055.00 | 8,815.00 | 8,950.00 | 8,950.00 | -1.21% | 4,083 |
| Aug 25, 2026 | 8,830.00 | 9,080.00 | 8,530.00 | 9,060.00 | 9,060.00 | 2.08% | 7,475 |
| Aug 24, 2026 | 8,770.00 | 9,030.00 | 8,745.00 | 8,875.00 | 8,875.00 | 2.54% | 13,465 |
| Aug 21, 2026 | 8,890.00 | 8,890.00 | 8,565.00 | 8,655.00 | 8,655.00 | -4.52% | 11,164 |
| Aug 20, 2026 | 8,995.00 | 9,190.00 | 8,995.00 | 9,065.00 | 9,065.00 | 1.17% | 3,318 |
| Aug 19, 2026 | 8,740.00 | 9,140.00 | 8,685.00 | 8,960.00 | 8,960.00 | -1.59% | 6,975 |
| Aug 18, 2026 | 9,410.00 | 9,515.00 | 8,990.00 | 9,105.00 | 9,105.00 | -2.57% | 20,065 |
| Aug 14, 2026 | 9,400.00 | 9,470.00 | 9,040.00 | 9,345.00 | 9,345.00 | 0.59% | 11,398 |
| Aug 13, 2026 | 9,365.00 | 9,440.00 | 9,255.00 | 9,290.00 | 9,290.00 | 1.03% | 14,055 |
| Aug 12, 2026 | 9,120.00 | 9,280.00 | 9,040.00 | 9,195.00 | 9,195.00 | 0.38% | 5,809 |
| Aug 11, 2026 | 9,080.00 | 9,325.00 | 9,020.00 | 9,160.00 | 9,160.00 | -0.60% | 21,515 |
| Aug 10, 2026 | 8,625.00 | 9,215.00 | 8,625.00 | 9,215.00 | 9,215.00 | 6.84% | 25,209 |
| Aug 7, 2026 | 8,755.00 | 8,850.00 | 8,305.00 | 8,625.00 | 8,625.00 | 0.82% | 4,783 |
| Aug 6, 2026 | 8,485.00 | 8,670.00 | 8,300.00 | 8,555.00 | 8,555.00 | 1.00% | 4,177 |
| Aug 5, 2026 | 8,415.00 | 8,570.00 | 8,370.00 | 8,470.00 | 8,470.00 | 3.93% | 15,963 |
| Aug 4, 2026 | 8,000.00 | 8,215.00 | 7,870.00 | 8,150.00 | 8,150.00 | 4.76% | 10,641 |
| Aug 3, 2026 | 7,675.00 | 8,002.00 | 7,510.00 | 7,780.00 | 7,780.00 | 0.65% | 8,463 |
| Jul 31, 2026 | 7,320.00 | 7,800.00 | 7,305.00 | 7,730.00 | 7,730.00 | 12.52% | 9,085 |
| Jul 30, 2026 | 6,885.00 | 7,240.00 | 6,775.00 | 6,870.00 | 6,870.00 | -0.58% | 4,748 |
| Jul 29, 2026 | 7,465.00 | 7,580.00 | 6,530.00 | 6,910.00 | 6,910.00 | -7.12% | 6,462 |
| Jul 28, 2026 | 7,985.00 | 8,055.00 | 7,330.00 | 7,440.00 | 7,440.00 | -10.84% | 12,905 |
| Jul 27, 2026 | 8,410.00 | 8,460.00 | 8,225.00 | 8,345.00 | 8,345.00 | -0.24% | 6,829 |
| Jul 24, 2026 | 8,715.00 | 8,715.00 | 8,295.00 | 8,365.00 | 8,365.00 | -5.32% | 12,722 |
| Jul 23, 2026 | 8,450.00 | 8,890.00 | 8,415.00 | 8,835.00 | 8,835.00 | 6.70% | 5,736 |
| Jul 22, 2026 | 8,650.00 | 8,770.00 | 8,280.00 | 8,280.00 | 8,280.00 | -0.12% | 6,617 |
| Jul 21, 2026 | 8,300.00 | 8,400.00 | 8,090.00 | 8,290.00 | 8,290.00 | -0.18% | 1,589 |
| Jul 20, 2026 | 8,525.00 | 8,580.00 | 8,225.00 | 8,305.00 | 8,305.00 | -5.14% | 20,158 |
| Jul 16, 2026 | 9,000.00 | 9,000.00 | 8,555.00 | 8,755.00 | 8,755.00 | -4.84% | 4,683 |
| Jul 15, 2026 | 9,005.00 | 9,200.00 | 8,990.00 | 9,200.00 | 9,200.00 | 5.93% | 9,619 |
| Jul 14, 2026 | 9,010.00 | 9,180.00 | 8,355.00 | 8,685.00 | 8,685.00 | -3.61% | 9,869 |