Samsungactive Koact Ai Infrastructure Active ETF (KRX:487130)
South Korea · Delayed Price · Currency is KRW 30,225
+310 (1.04%)
At close: Sep 23, 2026
KRX:487130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30,485.00 | 30,600.00 | 29,740.00 | 29,915.00 | 29,915.00 | 0.05% | 10,906 |
| Sep 21, 2026 | 29,725.00 | 29,910.00 | 29,315.00 | 29,900.00 | 29,900.00 | 2.00% | 7,904 |
| Sep 18, 2026 | 29,310.00 | 29,425.00 | 29,170.00 | 29,315.00 | 29,315.00 | 2.09% | 5,700 |
| Sep 17, 2026 | 28,950.00 | 29,050.00 | 28,585.00 | 28,715.00 | 28,715.00 | 0.09% | 4,301 |
| Sep 16, 2026 | 27,760.00 | 28,765.00 | 27,755.00 | 28,690.00 | 28,690.00 | 2.54% | 5,545 |
| Sep 15, 2026 | 27,855.00 | 28,580.00 | 27,595.00 | 27,980.00 | 27,980.00 | 0.18% | 4,456 |
| Sep 14, 2026 | 28,150.00 | 28,570.00 | 27,860.00 | 27,930.00 | 27,930.00 | -4.04% | 4,853 |
| Sep 11, 2026 | 28,685.00 | 29,165.00 | 28,685.00 | 29,105.00 | 29,105.00 | -2.00% | 7,923 |
| Sep 10, 2026 | 29,605.00 | 30,160.00 | 28,925.00 | 29,700.00 | 29,700.00 | -0.55% | 18,639 |
| Sep 9, 2026 | 29,130.00 | 30,020.00 | 29,130.00 | 29,865.00 | 29,865.00 | 4.37% | 11,468 |
| Sep 8, 2026 | 29,170.00 | 29,725.00 | 28,615.00 | 28,615.00 | 28,615.00 | -1.63% | 16,583 |
| Sep 7, 2026 | 28,525.00 | 29,195.00 | 28,525.00 | 29,090.00 | 29,090.00 | 4.45% | 13,555 |
| Sep 4, 2026 | 27,260.00 | 27,885.00 | 27,215.00 | 27,850.00 | 27,850.00 | 4.19% | 11,680 |
| Sep 3, 2026 | 27,110.00 | 27,290.00 | 26,125.00 | 26,730.00 | 26,730.00 | -1.00% | 13,057 |
| Sep 2, 2026 | 26,985.00 | 27,565.00 | 26,895.00 | 27,000.00 | 27,000.00 | -2.72% | 7,321 |
| Sep 1, 2026 | 28,075.00 | 28,075.00 | 27,475.00 | 27,755.00 | 27,755.00 | -1.75% | 14,132 |
| Aug 31, 2026 | 27,475.00 | 28,260.00 | 26,900.00 | 28,250.00 | 28,250.00 | -0.09% | 7,301 |
| Aug 28, 2026 | 28,510.00 | 28,850.00 | 28,200.00 | 28,275.00 | 28,275.00 | -0.84% | 37,929 |
| Aug 27, 2026 | 28,385.00 | 28,530.00 | 27,815.00 | 28,515.00 | 28,515.00 | 3.41% | 26,812 |
| Aug 26, 2026 | 27,360.00 | 27,740.00 | 27,085.00 | 27,575.00 | 27,575.00 | 0.79% | 9,546 |
| Aug 25, 2026 | 25,925.00 | 27,360.00 | 25,132.00 | 27,360.00 | 27,360.00 | 3.70% | 17,027 |
| Aug 24, 2026 | 26,610.00 | 27,220.00 | 26,315.00 | 26,385.00 | 26,385.00 | -0.85% | 8,834 |
| Aug 21, 2026 | 27,330.00 | 27,330.00 | 26,440.00 | 26,610.00 | 26,610.00 | -3.71% | 10,735 |
| Aug 20, 2026 | 27,460.00 | 27,960.00 | 27,175.00 | 27,635.00 | 27,635.00 | 2.26% | 9,158 |
| Aug 19, 2026 | 26,415.00 | 27,715.00 | 26,140.00 | 27,025.00 | 27,025.00 | -2.79% | 28,177 |
| Aug 18, 2026 | 29,025.00 | 29,500.00 | 27,600.00 | 27,800.00 | 27,800.00 | -2.32% | 12,659 |
| Aug 14, 2026 | 28,755.00 | 28,755.00 | 27,562.00 | 28,460.00 | 28,460.00 | 1.79% | 12,858 |
| Aug 13, 2026 | 27,860.00 | 28,460.00 | 27,815.00 | 27,960.00 | 27,960.00 | 2.44% | 4,985 |
| Aug 12, 2026 | 26,540.00 | 27,380.00 | 26,440.00 | 27,295.00 | 27,295.00 | 3.90% | 5,456 |
| Aug 11, 2026 | 25,775.00 | 26,435.00 | 25,440.00 | 26,270.00 | 26,270.00 | 0.23% | 10,510 |
| Aug 10, 2026 | 25,140.00 | 26,210.00 | 25,140.00 | 26,210.00 | 26,210.00 | 5.22% | 13,563 |
| Aug 7, 2026 | 25,235.00 | 25,615.00 | 24,265.00 | 24,910.00 | 24,910.00 | -0.42% | 10,153 |
| Aug 6, 2026 | 25,880.00 | 25,955.00 | 24,700.00 | 25,015.00 | 25,015.00 | -5.14% | 19,514 |
| Aug 5, 2026 | 26,295.00 | 26,455.00 | 25,810.00 | 26,370.00 | 26,370.00 | 5.84% | 10,748 |
| Aug 4, 2026 | 24,920.00 | 25,055.00 | 23,650.00 | 24,915.00 | 24,915.00 | 3.81% | 32,099 |
| Aug 3, 2026 | 24,120.00 | 24,775.00 | 23,640.00 | 24,000.00 | 24,000.00 | -4.02% | 32,486 |
| Jul 31, 2026 | 23,730.00 | 25,005.00 | 22,965.00 | 25,005.00 | 25,005.00 | 23.33% | 88,389 |
| Jul 30, 2026 | 20,835.00 | 22,035.00 | 20,005.00 | 20,275.00 | 20,275.00 | -4.45% | 31,817 |
| Jul 29, 2026 | 23,390.00 | 23,720.00 | 19,580.00 | 21,220.00 | 21,220.00 | -8.53% | 428,555 |
| Jul 28, 2026 | 24,765.00 | 25,045.00 | 23,100.00 | 23,200.00 | 23,200.00 | -13.25% | 22,869 |
| Jul 27, 2026 | 26,820.00 | 26,915.00 | 25,680.00 | 26,745.00 | 26,745.00 | 2.12% | 334,958 |
| Jul 24, 2026 | 28,310.00 | 28,315.00 | 26,020.00 | 26,190.00 | 26,190.00 | -8.83% | 348,204 |
| Jul 23, 2026 | 27,965.00 | 28,725.00 | 27,330.00 | 28,725.00 | 28,725.00 | 5.53% | 11,204 |
| Jul 22, 2026 | 28,930.00 | 29,185.00 | 27,200.00 | 27,220.00 | 27,220.00 | -0.20% | 12,967 |
| Jul 21, 2026 | 26,705.00 | 27,765.00 | 26,355.00 | 27,275.00 | 27,275.00 | 2.44% | 9,967 |
| Jul 20, 2026 | 27,470.00 | 28,600.00 | 26,585.00 | 26,625.00 | 26,625.00 | -7.57% | 39,292 |
| Jul 16, 2026 | 29,870.00 | 29,870.00 | 28,595.00 | 28,805.00 | 28,805.00 | -7.42% | 13,857 |
| Jul 15, 2026 | 30,940.00 | 31,415.00 | 30,375.00 | 31,115.00 | 31,115.00 | 5.89% | 15,595 |
| Jul 14, 2026 | 28,705.00 | 29,500.00 | 27,015.00 | 29,385.00 | 29,385.00 | 3.93% | 81,167 |
| Jul 13, 2026 | 30,725.00 | 31,750.00 | 28,275.00 | 28,275.00 | 28,275.00 | -8.52% | 51,009 |