Samsungactive KoAct US Natural Gas Infrastructure Active ETF (KRX:497780)
South Korea · Delayed Price · Currency is KRW 9,985.00
-180.00 (-1.77%)
At close: Sep 23, 2026
KRX:497780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,170.00 | 10,170.00 | 9,890.00 | 9,995.00 | - | -1.67% | 25,458 |
| Sep 22, 2026 | 10,260.00 | 10,265.00 | 9,790.00 | 10,165.00 | 10,165.00 | -2.17% | 39,979 |
| Sep 21, 2026 | 10,470.00 | 10,520.00 | 10,390.00 | 10,390.00 | 10,390.00 | -0.76% | 37,319 |
| Sep 18, 2026 | 10,405.00 | 10,505.00 | 10,405.00 | 10,470.00 | 10,470.00 | 0.67% | 13,498 |
| Sep 17, 2026 | 10,300.00 | 10,415.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.43% | 7,931 |
| Sep 16, 2026 | 10,500.00 | 10,500.00 | 10,265.00 | 10,355.00 | 10,355.00 | 0.49% | 5,619 |
| Sep 15, 2026 | 10,300.00 | 10,335.00 | 10,210.00 | 10,305.00 | 10,305.00 | -0.77% | 6,990 |
| Sep 14, 2026 | 10,405.00 | 10,405.00 | 10,300.00 | 10,385.00 | 10,385.00 | -0.19% | 6,563 |
| Sep 11, 2026 | 10,400.00 | 10,500.00 | 10,300.00 | 10,405.00 | 10,405.00 | -0.43% | 6,558 |
| Sep 10, 2026 | 10,405.00 | 10,500.00 | 10,405.00 | 10,450.00 | 10,450.00 | 0.43% | 8,450 |
| Sep 9, 2026 | 10,415.00 | 10,505.00 | 10,310.00 | 10,405.00 | 10,405.00 | -0.10% | 7,751 |
| Sep 8, 2026 | 10,320.00 | 10,415.00 | 10,272.00 | 10,415.00 | 10,415.00 | 0.87% | 29,259 |
| Sep 7, 2026 | 10,470.00 | 10,470.00 | 10,280.00 | 10,325.00 | 10,325.00 | -1.38% | 33,524 |
| Sep 4, 2026 | 10,550.00 | 10,570.00 | 10,470.00 | 10,470.00 | 10,470.00 | -1.32% | 9,743 |
| Sep 3, 2026 | 10,630.00 | 10,640.00 | 10,550.00 | 10,610.00 | 10,610.00 | -0.28% | 25,331 |
| Sep 2, 2026 | 10,600.00 | 10,785.00 | 10,600.00 | 10,640.00 | 10,640.00 | 0.42% | 14,596 |
| Sep 1, 2026 | 10,785.00 | 10,785.00 | 10,560.00 | 10,595.00 | 10,595.00 | 1.00% | 16,608 |
| Aug 31, 2026 | 10,615.00 | 10,615.00 | 10,375.00 | 10,490.00 | 10,490.00 | -1.18% | 29,724 |
| Aug 28, 2026 | 10,705.00 | 10,705.00 | 10,595.00 | 10,615.00 | 10,615.00 | -0.82% | 11,955 |
| Aug 27, 2026 | 10,465.00 | 10,765.00 | 10,465.00 | 10,745.00 | 10,703.00 | 1.75% | 18,828 |
| Aug 26, 2026 | 10,650.00 | 10,650.00 | 10,545.00 | 10,560.00 | 10,518.72 | -0.85% | 8,794 |
| Aug 25, 2026 | 10,635.00 | 10,650.00 | 10,535.00 | 10,650.00 | 10,608.37 | 0.14% | 6,457 |
| Aug 24, 2026 | 10,515.00 | 10,675.00 | 10,500.00 | 10,635.00 | 10,593.43 | -0.75% | 18,445 |
| Aug 21, 2026 | 10,710.00 | 10,800.00 | 10,645.00 | 10,715.00 | 10,673.12 | -1.02% | 16,478 |
| Aug 20, 2026 | 10,890.00 | 10,890.00 | 10,740.00 | 10,825.00 | 10,782.69 | -1.46% | 20,449 |
| Aug 19, 2026 | 11,300.00 | 11,300.00 | 10,955.00 | 10,985.00 | 10,942.06 | 0.14% | 14,586 |
| Aug 18, 2026 | 10,850.00 | 11,070.00 | 10,850.00 | 10,970.00 | 10,927.12 | 1.43% | 11,666 |
| Aug 14, 2026 | 10,750.00 | 10,915.00 | 10,750.00 | 10,815.00 | 10,772.73 | -0.32% | 7,825 |
| Aug 13, 2026 | 10,800.00 | 10,965.00 | 10,800.00 | 10,850.00 | 10,807.59 | 0.56% | 11,702 |
| Aug 12, 2026 | 10,750.00 | 10,885.00 | 10,750.00 | 10,790.00 | 10,747.82 | 0.37% | 3,763 |
| Aug 11, 2026 | 10,700.00 | 10,925.00 | 10,700.00 | 10,750.00 | 10,707.98 | 1.75% | 10,104 |
| Aug 10, 2026 | 10,540.00 | 10,690.00 | 10,285.00 | 10,565.00 | 10,523.70 | -1.22% | 21,345 |
| Aug 7, 2026 | 10,595.00 | 10,840.00 | 10,595.00 | 10,695.00 | 10,653.20 | 0.94% | 37,564 |
| Aug 6, 2026 | 10,765.00 | 10,765.00 | 10,550.00 | 10,595.00 | 10,553.59 | -1.58% | 11,601 |
| Aug 5, 2026 | 10,755.00 | 11,025.00 | 10,715.00 | 10,765.00 | 10,722.92 | -0.46% | 14,117 |
| Aug 4, 2026 | 10,880.00 | 10,880.00 | 10,710.00 | 10,815.00 | 10,772.73 | -0.60% | 7,697 |
| Aug 3, 2026 | 10,870.00 | 11,100.00 | 10,815.00 | 10,880.00 | 10,837.47 | -0.23% | 18,520 |
| Jul 31, 2026 | 10,730.00 | 11,005.00 | 10,730.00 | 10,905.00 | 10,862.37 | 0.55% | 25,288 |
| Jul 30, 2026 | 10,950.00 | 11,025.00 | 10,830.00 | 10,845.00 | 10,802.61 | -1.23% | 20,516 |
| Jul 29, 2026 | 11,180.00 | 11,180.00 | 10,970.00 | 11,025.00 | 10,937.08 | -1.43% | 39,489 |
| Jul 28, 2026 | 11,295.00 | 11,320.00 | 11,120.00 | 11,185.00 | 11,095.81 | -2.65% | 19,529 |
| Jul 27, 2026 | 11,670.00 | 11,670.00 | 11,310.00 | 11,490.00 | 11,398.37 | -1.54% | 13,628 |
| Jul 24, 2026 | 11,590.00 | 11,800.00 | 11,565.00 | 11,670.00 | 11,576.94 | 0.78% | 12,922 |
| Jul 23, 2026 | 11,500.00 | 11,730.00 | 11,500.00 | 11,580.00 | 11,487.66 | 0.83% | 3,535 |
| Jul 22, 2026 | 11,350.00 | 11,535.00 | 11,350.00 | 11,485.00 | 11,393.41 | 0.53% | 7,967 |
| Jul 21, 2026 | 11,495.00 | 11,590.00 | 11,395.00 | 11,425.00 | 11,333.89 | -0.57% | 5,268 |
| Jul 20, 2026 | 11,495.00 | 11,575.00 | 11,465.00 | 11,490.00 | 11,398.37 | - | 14,045 |
| Jul 16, 2026 | 11,510.00 | 11,600.00 | 11,405.00 | 11,490.00 | 11,398.37 | -0.99% | 7,098 |
| Jul 15, 2026 | 11,555.00 | 11,745.00 | 11,455.00 | 11,605.00 | 11,512.46 | 0.43% | 12,056 |
| Jul 14, 2026 | 11,540.00 | 11,720.00 | 11,500.00 | 11,555.00 | 11,462.85 | 0.13% | 19,579 |