SAMSUNGACTIVE KoAct US CNS Therapeutics Active ETF (KRX:490330)
South Korea · Delayed Price · Currency is KRW 13,740
+155 (1.14%)
At close: Sep 23, 2026
KRX:490330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,615.00 | 13,775.00 | 13,615.00 | 13,670.00 | - | 0.63% | 5,454 |
| Sep 22, 2026 | 13,750.00 | 13,860.00 | 13,505.00 | 13,585.00 | 13,585.00 | -2.37% | 1,204 |
| Sep 21, 2026 | 14,030.00 | 14,030.00 | 13,840.00 | 13,915.00 | 13,915.00 | -0.82% | 19,446 |
| Sep 18, 2026 | 14,365.00 | 14,365.00 | 14,030.00 | 14,030.00 | 14,030.00 | -1.37% | 908 |
| Sep 17, 2026 | 13,975.00 | 14,240.00 | 13,975.00 | 14,225.00 | 14,225.00 | 1.79% | 13,267 |
| Sep 16, 2026 | 13,940.00 | 14,010.00 | 13,930.00 | 13,975.00 | 13,975.00 | -1.10% | 10,225 |
| Sep 15, 2026 | 14,030.00 | 14,145.00 | 14,030.00 | 14,130.00 | 14,130.00 | 0.71% | 290 |
| Sep 14, 2026 | 14,070.00 | 14,070.00 | 14,010.00 | 14,030.00 | 14,030.00 | 0.21% | 102 |
| Sep 11, 2026 | 14,025.00 | 14,075.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.18% | 274 |
| Sep 10, 2026 | 14,050.00 | 14,080.00 | 13,990.00 | 14,025.00 | 14,025.00 | -0.88% | 1,012 |
| Sep 9, 2026 | 14,355.00 | 14,355.00 | 14,015.00 | 14,150.00 | 14,150.00 | -1.43% | 3,017 |
| Sep 8, 2026 | 14,360.00 | 14,360.00 | 14,225.00 | 14,355.00 | 14,355.00 | -0.03% | 598 |
| Sep 7, 2026 | 14,425.00 | 14,430.00 | 14,300.00 | 14,360.00 | 14,360.00 | -1.88% | 1,473 |
| Sep 4, 2026 | 14,740.00 | 14,745.00 | 14,635.00 | 14,635.00 | 14,635.00 | -1.05% | 677 |
| Sep 3, 2026 | 14,765.00 | 14,825.00 | 14,740.00 | 14,790.00 | 14,790.00 | 0.17% | 607 |
| Sep 2, 2026 | 14,795.00 | 14,795.00 | 14,735.00 | 14,765.00 | 14,765.00 | -0.24% | 479 |
| Sep 1, 2026 | 14,810.00 | 14,855.00 | 14,755.00 | 14,800.00 | 14,800.00 | - | 1,497 |
| Aug 31, 2026 | 14,635.00 | 15,000.00 | 14,635.00 | 14,800.00 | 14,800.00 | -2.89% | 565 |
| Aug 28, 2026 | 15,330.00 | 15,330.00 | 15,240.00 | 15,240.00 | 15,240.00 | -1.17% | 360 |
| Aug 27, 2026 | 15,215.00 | 15,575.00 | 15,215.00 | 15,420.00 | 15,420.00 | -0.61% | 2,412 |
| Aug 26, 2026 | 15,300.00 | 15,550.00 | 15,300.00 | 15,515.00 | 15,515.00 | 1.41% | 1,413 |
| Aug 25, 2026 | 15,215.00 | 15,300.00 | 15,210.00 | 15,300.00 | 15,300.00 | 0.56% | 1,007 |
| Aug 24, 2026 | 15,225.00 | 15,305.00 | 15,175.00 | 15,215.00 | 15,215.00 | 0.63% | 636 |
| Aug 21, 2026 | 15,705.00 | 15,705.00 | 15,065.00 | 15,120.00 | 15,120.00 | -3.72% | 5,265 |
| Aug 20, 2026 | 15,455.00 | 15,730.00 | 15,455.00 | 15,705.00 | 15,705.00 | 2.61% | 4,496 |
| Aug 19, 2026 | 15,435.00 | 15,530.00 | 15,305.00 | 15,305.00 | 15,305.00 | 0.16% | 3,560 |
| Aug 18, 2026 | 15,280.00 | 15,325.00 | 15,200.00 | 15,280.00 | 15,280.00 | - | 1,647 |
| Aug 14, 2026 | 15,370.00 | 15,370.00 | 15,265.00 | 15,280.00 | 15,280.00 | -1.42% | 851 |
| Aug 13, 2026 | 15,465.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.81% | 529 |
| Aug 12, 2026 | 15,490.00 | 15,490.00 | 15,295.00 | 15,375.00 | 15,375.00 | -0.74% | 473 |
| Aug 11, 2026 | 15,405.00 | 15,510.00 | 15,400.00 | 15,490.00 | 15,490.00 | 1.57% | 804 |
| Aug 10, 2026 | 15,150.00 | 15,250.00 | 15,150.00 | 15,250.00 | 15,250.00 | 0.66% | 544 |
| Aug 7, 2026 | 14,965.00 | 15,260.00 | 14,965.00 | 15,150.00 | 15,150.00 | 1.24% | 1,614 |
| Aug 6, 2026 | 14,470.00 | 14,965.00 | 14,470.00 | 14,965.00 | 14,965.00 | 0.98% | 1,084 |
| Aug 5, 2026 | 14,370.00 | 14,865.00 | 14,370.00 | 14,820.00 | 14,820.00 | 1.16% | 510 |
| Aug 4, 2026 | 14,965.00 | 14,965.00 | 14,510.00 | 14,650.00 | 14,650.00 | -2.10% | 4,717 |
| Aug 3, 2026 | 15,290.00 | 15,290.00 | 14,835.00 | 14,965.00 | 14,965.00 | -2.44% | 2,247 |
| Jul 31, 2026 | 15,145.00 | 15,500.00 | 15,145.00 | 15,340.00 | 15,340.00 | 1.29% | 5,565 |
| Jul 30, 2026 | 15,235.00 | 15,235.00 | 15,095.00 | 15,145.00 | 15,145.00 | -0.59% | 14,112 |
| Jul 29, 2026 | 15,290.00 | 15,330.00 | 15,140.00 | 15,235.00 | 15,235.00 | -0.36% | 7,146 |
| Jul 28, 2026 | 15,455.00 | 15,455.00 | 15,250.00 | 15,290.00 | 15,290.00 | -0.13% | 1,471 |
| Jul 27, 2026 | 15,380.00 | 15,385.00 | 15,195.00 | 15,310.00 | 15,310.00 | -0.46% | 506 |
| Jul 24, 2026 | 15,275.00 | 15,430.00 | 15,275.00 | 15,380.00 | 15,380.00 | 0.69% | 3,275 |
| Jul 23, 2026 | 15,645.00 | 15,645.00 | 15,260.00 | 15,275.00 | 15,275.00 | -2.36% | 1,273 |
| Jul 22, 2026 | 15,335.00 | 15,695.00 | 15,335.00 | 15,645.00 | 15,645.00 | 3.03% | 2,699 |
| Jul 21, 2026 | 15,420.00 | 15,420.00 | 15,100.00 | 15,185.00 | 15,185.00 | -2.50% | 8,516 |
| Jul 20, 2026 | 15,590.00 | 15,685.00 | 15,450.00 | 15,575.00 | 15,575.00 | 0.87% | 7,981 |
| Jul 16, 2026 | 15,420.00 | 15,520.00 | 15,340.00 | 15,440.00 | 15,440.00 | 0.13% | 1,997 |
| Jul 15, 2026 | 15,510.00 | 15,510.00 | 15,420.00 | 15,420.00 | 15,420.00 | -2.28% | 3,471 |
| Jul 14, 2026 | 16,000.00 | 16,000.00 | 15,680.00 | 15,780.00 | 15,780.00 | -1.99% | 5,311 |