Stock listing
KRX:0154H0 SAMSUNGACTIVE KoAct China Biohealthcare Active ETF 주가
Follow SAMSUNGACTIVE KoAct China Biohealthcare Active ETF into a list and get an email when it puts out news.
Share price · KRX:0154H0
₩7,960.00 KRW +590.00 (+8.0%)
Close on Nov 4, 2026
- Day range
- ₩7,410.00 – ₩7,960.00 KRWNov 4, 2026
- Volume
- 18,636 sharesNov 4, 2026
- Traded on an average day
- ₩78.44M KRWMedian day 4,002 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · KRX:0154H0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,960.00 | +590.00 | +8.0% | ₩7,410.00 | ₩7,960.00 | ₩7,410.00 | 18,636 | |
| ₩7,370.00 | -330.00 | -4.3% | ₩7,680.00 | ₩7,690.00 | ₩7,370.00 | 6,184 | |
| ₩7,700.00 | -10.00 | -0.1% | ₩6,970.00 | ₩7,700.00 | ₩6,970.00 | 4,181 | |
| ₩7,710.00 | -45.00 | -0.6% | ₩7,825.00 | ₩7,835.00 | ₩7,680.00 | 5,395 | |
| ₩7,755.00 | -65.00 | -0.8% | ₩7,820.00 | ₩7,855.00 | ₩7,740.00 | 21,530 | |
| ₩7,820.00 | +250.00 | +3.3% | ₩7,550.00 | ₩7,855.00 | ₩7,550.00 | 20,828 | |
| ₩7,570.00 | -240.00 | -3.1% | ₩7,865.00 | ₩7,870.00 | ₩7,570.00 | 959 | |
| ₩7,810.00 | -105.00 | -1.3% | ₩7,900.00 | ₩7,990.00 | ₩7,770.00 | 17,726 | |
| ₩7,915.00 | +160.00 | +2.1% | ₩7,755.00 | ₩7,915.00 | ₩7,600.00 | 15,027 | |
| ₩7,755.00 | -480.00 | -5.8% | ₩8,260.00 | ₩8,265.00 | ₩7,735.00 | 819 | |
| ₩8,235.00 | +60.00 | +0.7% | ₩8,205.00 | ₩8,470.00 | ₩8,200.00 | 33,872 | |
| ₩8,175.00 | +105.00 | +1.3% | ₩7,990.00 | ₩8,265.00 | ₩7,990.00 | 24,738 | |
| ₩8,070.00 | -20.00 | -0.2% | ₩8,020.00 | ₩8,110.00 | ₩8,020.00 | 226 | |
| ₩8,090.00 | +110.00 | +1.4% | ₩8,215.00 | ₩8,350.00 | ₩7,930.00 | 62,566 | |
| ₩7,980.00 | -80.00 | -1.0% | ₩8,060.00 | ₩8,220.00 | ₩7,980.00 | 1,266 | |
| ₩8,060.00 | -190.00 | -2.3% | ₩8,290.00 | ₩8,295.00 | ₩8,035.00 | 415 | |
| ₩8,250.00 | -170.00 | -2.0% | ₩8,360.00 | ₩8,420.00 | ₩8,035.00 | 549 | |
| ₩8,420.00 | -25.00 | -0.3% | ₩8,445.00 | ₩8,585.00 | ₩8,385.00 | 10,164 | |
| ₩8,445.00 | -330.00 | -3.8% | ₩8,835.00 | ₩8,845.00 | ₩8,445.00 | 21,525 | |
| ₩8,775.00 | -320.00 | -3.5% | ₩9,095.00 | ₩9,120.00 | ₩8,720.00 | 21,222 | |
| ₩9,095.00 | +210.00 | +2.4% | ₩9,065.00 | ₩9,165.00 | ₩8,860.00 | 24,276 | |
| ₩8,885.00 | -360.00 | -3.9% | ₩9,130.00 | ₩9,295.00 | ₩8,810.00 | 16,724 | |
| ₩9,245.00 | +25.00 | +0.3% | ₩9,380.00 | ₩9,380.00 | ₩9,220.00 | 4,781 | |
| ₩9,220.00 | +375.00 | +4.2% | ₩8,860.00 | ₩9,265.00 | ₩8,835.00 | 10,063 | |
| ₩8,845.00 | +125.00 | +1.4% | ₩8,765.00 | ₩8,955.00 | ₩8,750.00 | 3,539 | |
| ₩8,720.00 | -320.00 | -3.5% | ₩8,875.00 | ₩8,875.00 | ₩8,690.00 | 7,373 | |
| ₩9,040.00 | +5.00 | +0.1% | ₩9,030.00 | ₩9,140.00 | ₩9,025.00 | 222 | |
| ₩9,035.00 | -290.00 | -3.1% | ₩9,500.00 | ₩9,500.00 | ₩9,015.00 | 822 | |
| ₩9,325.00 | +405.00 | +4.5% | ₩8,860.00 | ₩9,395.00 | ₩8,860.00 | 4,892 | |
| ₩8,920.00 | +190.00 | +2.2% | ₩8,725.00 | ₩9,020.00 | ₩8,725.00 | 1,129 | |
| ₩8,730.00 | +230.00 | +2.7% | ₩8,515.00 | ₩8,735.00 | ₩8,455.00 | 1,358 | |
| ₩8,500.00 | +10.00 | +0.1% | ₩8,565.00 | ₩8,585.00 | ₩8,395.00 | 837 | |
| ₩8,490.00 | +50.00 | +0.6% | ₩8,555.00 | ₩8,590.00 | ₩8,415.00 | 155 | |
| ₩8,440.00 | +220.00 | +2.7% | ₩8,220.00 | ₩8,500.00 | ₩8,145.00 | 756 | |
| ₩8,220.00 | -85.00 | -1.0% | ₩8,305.00 | ₩8,360.00 | ₩8,155.00 | 1,072 | |
| ₩8,305.00 | -270.00 | -3.1% | ₩8,575.00 | ₩8,575.00 | ₩8,270.00 | 8,579 | |
| ₩8,575.00 | -70.00 | -0.8% | ₩8,695.00 | ₩8,720.00 | ₩8,490.00 | 4,635 | |
| ₩8,645.00 | -20.00 | -0.2% | ₩8,510.00 | ₩8,725.00 | ₩8,490.00 | 11,229 | |
| ₩8,665.00 | -185.00 | -2.1% | ₩8,805.00 | ₩8,805.00 | ₩8,665.00 | 2,078 | |
| ₩8,850.00 | 0.00 | 0.0% | ₩8,850.00 | ₩9,040.00 | ₩8,850.00 | 479 | |
| ₩8,850.00 | +65.00 | +0.7% | ₩8,795.00 | ₩8,910.00 | ₩8,790.00 | 1,703 | |
| ₩8,785.00 | -5.00 | -0.1% | ₩8,725.00 | ₩8,810.00 | ₩8,670.00 | 6,595 | |
| ₩8,790.00 | 0.00 | 0.0% | ₩8,795.00 | ₩8,865.00 | ₩8,645.00 | 9,565 | |
| ₩8,790.00 | -385.00 | -4.2% | ₩9,375.00 | ₩9,375.00 | ₩8,750.00 | 2,533 | |
| ₩9,175.00 | -100.00 | -1.1% | ₩9,275.00 | ₩9,320.00 | ₩9,175.00 | 1,440 | |
| ₩9,275.00 | +75.00 | +0.8% | ₩9,140.00 | ₩9,285.00 | ₩9,135.00 | 3,765 | |
| ₩9,200.00 | +155.00 | +1.7% | ₩9,090.00 | ₩9,380.00 | ₩9,090.00 | 5,247 | |
| ₩9,045.00 | +180.00 | +2.0% | ₩8,775.00 | ₩9,045.00 | ₩8,775.00 | 1,064 | |
| ₩8,865.00 | -150.00 | -1.7% | ₩9,215.00 | ₩9,215.00 | ₩8,830.00 | 1,896 | |
| ₩9,015.00 | -390.00 | -4.1% | ₩8,995.00 | ₩9,170.00 | ₩8,985.00 | 1,657 | |
| ₩9,405.00 | +560.00 | +6.3% | ₩9,045.00 | ₩9,440.00 | ₩8,735.00 | 68,994 | |
| ₩8,845.00 | -110.00 | -1.2% | ₩9,020.00 | ₩9,080.00 | ₩8,845.00 | 2,115 | |
| ₩8,955.00 | +80.00 | +0.9% | ₩8,915.00 | ₩9,005.00 | ₩8,865.00 | 4,989 | |
| ₩8,875.00 | -255.00 | -2.8% | ₩9,125.00 | ₩9,125.00 | ₩8,825.00 | 896 | |
| ₩9,130.00 | +160.00 | +1.8% | ₩8,990.00 | ₩9,260.00 | ₩8,985.00 | 563 | |
| ₩8,970.00 | -170.00 | -1.9% | ₩9,140.00 | ₩9,142.00 | ₩8,970.00 | 573 | |
| ₩9,140.00 | +85.00 | +0.9% | ₩9,055.00 | ₩9,300.00 | ₩9,015.00 | 20,159 | |
| ₩9,055.00 | +290.00 | +3.3% | ₩9,450.00 | ₩9,450.00 | ₩8,815.00 | 16,274 | |
| ₩8,765.00 | +405.00 | +4.8% | ₩8,415.00 | ₩8,765.00 | ₩8,415.00 | 16,437 | |
| ₩8,360.00 | -35.00 | -0.4% | ₩8,370.00 | ₩8,475.00 | ₩8,300.00 | 3,675 | |
| ₩8,395.00 | +70.00 | +0.8% | ₩8,335.00 | ₩8,515.00 | ₩8,285.00 | 3,822 | |
| ₩8,325.00 | +225.00 | +2.8% | ₩8,100.00 | ₩8,390.00 | ₩8,100.00 | 1,776 |
- Ticker
- KRX:0154H0
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
SAMSUNGACTIVE KoAct China Biohealthcare Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about SAMSUNGACTIVE KoAct China Biohealthcare Active ETF.