Samsungactive Koact Korea Value-Up Active ETF (KRX:495230)
South Korea · Delayed Price · Currency is KRW 31,970
+100 (0.31%)
At close: Sep 23, 2026
KRX:495230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 32,335.00 | 32,485.00 | 31,640.00 | 31,870.00 | 31,870.00 | -0.08% | 40,079 |
| Sep 21, 2026 | 31,425.00 | 31,895.00 | 31,425.00 | 31,895.00 | 31,895.00 | 2.26% | 45,940 |
| Sep 18, 2026 | 31,190.00 | 31,350.00 | 31,025.00 | 31,190.00 | 31,190.00 | 1.76% | 48,241 |
| Sep 17, 2026 | 30,775.00 | 30,800.00 | 30,460.00 | 30,650.00 | 30,650.00 | 0.86% | 11,785 |
| Sep 16, 2026 | 30,055.00 | 30,420.00 | 29,970.00 | 30,390.00 | 30,390.00 | 1.40% | 14,833 |
| Sep 15, 2026 | 30,190.00 | 30,480.00 | 29,900.00 | 29,970.00 | 29,970.00 | -1.90% | 15,770 |
| Sep 14, 2026 | 30,360.00 | 30,710.00 | 30,150.00 | 30,550.00 | 30,550.00 | -2.52% | 55,212 |
| Sep 11, 2026 | 30,580.00 | 31,370.00 | 30,580.00 | 31,340.00 | 31,340.00 | -1.01% | 19,421 |
| Sep 10, 2026 | 31,680.00 | 31,785.00 | 31,000.00 | 31,660.00 | 31,660.00 | -0.30% | 20,985 |
| Sep 9, 2026 | 31,360.00 | 31,920.00 | 31,330.00 | 31,755.00 | 31,755.00 | 1.36% | 41,862 |
| Sep 8, 2026 | 31,675.00 | 32,130.00 | 31,260.00 | 31,330.00 | 31,330.00 | -0.32% | 55,023 |
| Sep 7, 2026 | 31,085.00 | 31,445.00 | 30,985.00 | 31,430.00 | 31,430.00 | 4.09% | 33,968 |
| Sep 4, 2026 | 30,010.00 | 30,380.00 | 29,900.00 | 30,195.00 | 30,195.00 | 2.08% | 31,091 |
| Sep 3, 2026 | 29,975.00 | 30,180.00 | 29,100.00 | 29,580.00 | 29,580.00 | -0.34% | 52,315 |
| Sep 2, 2026 | 29,910.00 | 30,290.00 | 29,680.00 | 29,680.00 | 29,680.00 | -3.99% | 20,777 |
| Sep 1, 2026 | 30,705.00 | 30,955.00 | 30,470.00 | 30,915.00 | 30,915.00 | 0.41% | 30,014 |
| Aug 31, 2026 | 30,000.00 | 30,835.00 | 29,730.00 | 30,790.00 | 30,790.00 | -0.37% | 27,054 |
| Aug 28, 2026 | 30,895.00 | 31,250.00 | 30,735.00 | 30,905.00 | 30,905.00 | -0.99% | 25,007 |
| Aug 27, 2026 | 31,710.00 | 31,710.00 | 30,940.00 | 31,275.00 | 31,214.00 | 1.81% | 60,260 |
| Aug 26, 2026 | 30,700.00 | 31,135.00 | 30,425.00 | 30,720.00 | 30,660.08 | -0.42% | 34,603 |
| Aug 25, 2026 | 29,615.00 | 30,850.00 | 29,130.00 | 30,850.00 | 30,789.83 | 1.41% | 36,515 |
| Aug 24, 2026 | 31,140.00 | 31,205.00 | 30,245.00 | 30,420.00 | 30,360.67 | -2.31% | 29,626 |
| Aug 21, 2026 | 30,745.00 | 31,335.00 | 30,555.00 | 31,140.00 | 31,079.26 | 0.10% | 34,495 |
| Aug 20, 2026 | 30,510.00 | 31,280.00 | 29,965.00 | 31,110.00 | 31,049.32 | 5.31% | 42,968 |
| Aug 19, 2026 | 29,665.00 | 30,355.00 | 29,265.00 | 29,540.00 | 29,482.38 | -5.82% | 44,951 |
| Aug 18, 2026 | 32,300.00 | 32,800.00 | 30,940.00 | 31,365.00 | 31,303.82 | -1.06% | 40,165 |
| Aug 14, 2026 | 31,685.00 | 31,825.00 | 31,140.00 | 31,700.00 | 31,638.17 | 3.14% | 48,416 |
| Aug 13, 2026 | 30,650.00 | 31,300.00 | 30,625.00 | 30,735.00 | 30,675.05 | 2.86% | 48,372 |
| Aug 12, 2026 | 29,235.00 | 30,160.00 | 29,055.00 | 29,880.00 | 29,821.72 | 3.41% | 38,640 |
| Aug 11, 2026 | 28,465.00 | 29,040.00 | 28,340.00 | 28,895.00 | 28,838.64 | 0.03% | 41,492 |
| Aug 10, 2026 | 28,775.00 | 29,190.00 | 28,485.00 | 28,885.00 | 28,828.66 | 1.71% | 37,950 |
| Aug 7, 2026 | 29,100.00 | 29,275.00 | 28,100.00 | 28,400.00 | 28,344.61 | -1.56% | 69,607 |
| Aug 6, 2026 | 29,775.00 | 29,900.00 | 28,580.00 | 28,850.00 | 28,793.73 | -4.25% | 27,723 |
| Aug 5, 2026 | 30,380.00 | 30,500.00 | 29,900.00 | 30,130.00 | 30,071.23 | 4.15% | 70,574 |
| Aug 4, 2026 | 29,145.00 | 29,225.00 | 27,800.00 | 28,930.00 | 28,873.57 | 0.94% | 62,575 |
| Aug 3, 2026 | 28,680.00 | 29,160.00 | 28,420.00 | 28,660.00 | 28,604.10 | -3.76% | 44,774 |
| Jul 31, 2026 | 28,605.00 | 29,945.00 | 27,790.00 | 29,780.00 | 29,721.92 | 16.99% | 97,116 |
| Jul 30, 2026 | 25,895.00 | 27,180.00 | 25,210.00 | 25,455.00 | 25,405.35 | -1.70% | 171,288 |
| Jul 29, 2026 | 27,880.00 | 28,520.00 | 24,180.00 | 25,950.00 | 25,844.49 | -6.44% | 396,927 |
| Jul 28, 2026 | 29,250.00 | 29,465.00 | 27,550.00 | 27,735.00 | 27,622.24 | -10.92% | 134,992 |
| Jul 27, 2026 | 31,355.00 | 31,495.00 | 30,140.00 | 31,135.00 | 31,008.41 | 0.68% | 92,692 |
| Jul 24, 2026 | 32,320.00 | 32,510.00 | 30,650.00 | 30,925.00 | 30,799.27 | -6.13% | 93,614 |
| Jul 23, 2026 | 32,385.00 | 32,945.00 | 31,900.00 | 32,945.00 | 32,811.05 | 4.37% | 71,984 |
| Jul 22, 2026 | 32,990.00 | 33,330.00 | 31,565.00 | 31,565.00 | 31,436.66 | - | 83,348 |
| Jul 21, 2026 | 30,400.00 | 31,835.00 | 30,100.00 | 31,565.00 | 31,436.66 | 2.93% | 110,523 |
| Jul 20, 2026 | 31,060.00 | 32,115.00 | 30,370.00 | 30,665.00 | 30,540.32 | -5.24% | 275,883 |
| Jul 16, 2026 | 32,725.00 | 33,015.00 | 31,730.00 | 32,360.00 | 32,228.43 | -5.81% | 77,625 |
| Jul 15, 2026 | 33,980.00 | 34,855.00 | 33,820.00 | 34,355.00 | 34,215.32 | 6.28% | 125,694 |
| Jul 14, 2026 | 31,955.00 | 32,625.00 | 30,265.00 | 32,325.00 | 32,193.57 | 0.53% | 245,234 |
| Jul 13, 2026 | 34,685.00 | 35,355.00 | 32,055.00 | 32,155.00 | 32,024.27 | -8.47% | 245,671 |