Stock listing
KRX:0193G0 SAMSUNGACTIVE KoAct KOSPI Active ETF 주가
Follow SAMSUNGACTIVE KoAct KOSPI Active ETF into a list and get an email when it puts out news.
Share price · KRX:0193G0
₩7,005.00 KRW +155.00 (+2.3%)
Close on Nov 2, 2026
- Day range
- ₩6,740.00 – ₩7,105.00 KRWNov 2, 2026
- Volume
- 55,491 sharesNov 2, 2026
- Traded on an average day
- ₩3.14B KRWMedian day 234,505 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:0193G0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,005.00 | +155.00 | +2.3% | ₩6,740.00 | ₩7,105.00 | ₩6,740.00 | 55,491 | |
| ₩6,850.00 | -280.00 | -3.9% | ₩6,935.00 | ₩6,980.00 | ₩6,710.00 | 593,545 | |
| ₩7,130.00 | -185.00 | -2.5% | ₩7,280.00 | ₩7,380.00 | ₩7,010.00 | 44,336 | |
| ₩7,315.00 | +520.00 | +7.7% | ₩6,995.00 | ₩7,320.00 | ₩6,945.00 | 590,854 | |
| ₩6,795.00 | +160.00 | +2.4% | ₩6,820.00 | ₩6,955.00 | ₩6,795.00 | 238,180 | |
| ₩6,635.00 | -85.00 | -1.3% | ₩6,615.00 | ₩6,725.00 | ₩6,585.00 | 290,177 | |
| ₩6,720.00 | +25.00 | +0.4% | ₩6,525.00 | ₩6,720.00 | ₩6,400.00 | 122,774 | |
| ₩6,695.00 | -240.00 | -3.5% | ₩6,880.00 | ₩6,960.00 | ₩6,635.00 | 87,481 | |
| ₩6,935.00 | +190.00 | +2.8% | ₩6,870.00 | ₩7,065.00 | ₩6,820.00 | 379,421 | |
| ₩6,745.00 | -250.00 | -3.6% | ₩6,955.00 | ₩6,955.00 | ₩6,645.00 | 234,900 | |
| ₩6,995.00 | +155.00 | +2.3% | ₩6,635.00 | ₩6,995.00 | ₩6,635.00 | 546,555 | |
| ₩6,840.00 | +85.00 | +1.3% | ₩6,880.00 | ₩7,045.00 | ₩6,775.00 | 81,911 | |
| ₩6,755.00 | -560.00 | -7.7% | ₩6,935.00 | ₩7,000.00 | ₩6,610.00 | 343,121 | |
| ₩7,315.00 | -70.00 | -0.9% | ₩7,400.00 | ₩7,560.00 | ₩7,260.00 | 809,420 | |
| ₩7,385.00 | -480.00 | -6.1% | ₩7,595.00 | ₩7,615.00 | ₩7,225.00 | 129,880 | |
| ₩7,865.00 | -335.00 | -4.1% | ₩8,090.00 | ₩8,105.00 | ₩7,820.00 | 399,571 | |
| ₩8,200.00 | -225.00 | -2.7% | ₩8,400.00 | ₩8,410.00 | ₩8,170.00 | 156,366 | |
| ₩8,425.00 | -135.00 | -1.6% | ₩8,470.00 | ₩8,610.00 | ₩8,390.00 | 458,643 | |
| ₩8,560.00 | -50.00 | -0.6% | ₩8,690.00 | ₩8,690.00 | ₩8,485.00 | 294,325 | |
| ₩8,610.00 | +55.00 | +0.6% | ₩8,555.00 | ₩8,620.00 | ₩8,530.00 | 153,673 | |
| ₩8,555.00 | +105.00 | +1.2% | ₩8,410.00 | ₩8,560.00 | ₩8,315.00 | 556,150 | |
| ₩8,450.00 | +10.00 | +0.1% | ₩8,525.00 | ₩8,600.00 | ₩8,400.00 | 138,914 | |
| ₩8,440.00 | -10.00 | -0.1% | ₩8,460.00 | ₩8,510.00 | ₩8,365.00 | 194,468 | |
| ₩8,450.00 | -235.00 | -2.7% | ₩8,690.00 | ₩8,695.00 | ₩8,450.00 | 232,483 | |
| ₩8,685.00 | +55.00 | +0.6% | ₩8,800.00 | ₩8,800.00 | ₩8,615.00 | 44,295 | |
| ₩8,630.00 | +30.00 | +0.3% | ₩8,830.00 | ₩8,830.00 | ₩8,570.00 | 274,152 | |
| ₩8,600.00 | +175.00 | +2.1% | ₩8,550.00 | ₩8,640.00 | ₩8,510.00 | 182,923 | |
| ₩8,425.00 | +165.00 | +2.0% | ₩8,470.00 | ₩8,485.00 | ₩8,390.00 | 114,719 | |
| ₩8,260.00 | +10.00 | +0.1% | ₩8,310.00 | ₩8,320.00 | ₩8,215.00 | 141,312 | |
| ₩8,250.00 | +160.00 | +2.0% | ₩8,090.00 | ₩8,250.00 | ₩8,090.00 | 145,447 | |
| ₩8,090.00 | -125.00 | -1.5% | ₩8,125.00 | ₩8,215.00 | ₩8,060.00 | 26,850 | |
| ₩8,215.00 | -315.00 | -3.7% | ₩8,245.00 | ₩8,315.00 | ₩8,170.00 | 144,480 | |
| ₩8,530.00 | -140.00 | -1.6% | ₩8,375.00 | ₩8,550.00 | ₩8,370.00 | 20,439 | |
| ₩8,670.00 | -20.00 | -0.2% | ₩8,650.00 | ₩8,700.00 | ₩8,470.00 | 234,564 | |
| ₩8,690.00 | +105.00 | +1.2% | ₩8,585.00 | ₩8,765.00 | ₩8,585.00 | 92,622 | |
| ₩8,585.00 | 0.00 | 0.0% | ₩8,670.00 | ₩8,845.00 | ₩8,555.00 | 234,505 | |
| ₩8,585.00 | +340.00 | +4.1% | ₩8,445.00 | ₩8,595.00 | ₩8,440.00 | 1,025,761 | |
| ₩8,245.00 | +175.00 | +2.2% | ₩8,175.00 | ₩8,275.00 | ₩8,140.00 | 131,172 | |
| ₩8,070.00 | +10.00 | +0.1% | ₩8,135.00 | ₩8,190.00 | ₩7,870.00 | 1,319,518 | |
| ₩8,060.00 | -315.00 | -3.8% | ₩8,135.00 | ₩8,225.00 | ₩8,040.00 | 273,361 | |
| ₩8,375.00 | -45.00 | -0.5% | ₩8,355.00 | ₩8,435.00 | ₩8,295.00 | 205,372 | |
| ₩8,420.00 | +10.00 | +0.1% | ₩8,170.00 | ₩8,420.00 | ₩8,070.00 | 37,625 | |
| ₩8,410.00 | -90.00 | -1.1% | ₩8,465.00 | ₩8,530.00 | ₩8,365.00 | 35,032 | |
| ₩8,500.00 | +130.00 | +1.6% | ₩8,650.00 | ₩8,650.00 | ₩8,430.00 | 46,773 | |
| ₩8,370.00 | +70.00 | +0.8% | ₩8,300.00 | ₩8,480.00 | ₩8,235.00 | 1,041,968 | |
| ₩8,300.00 | +70.00 | +0.9% | ₩8,025.00 | ₩8,300.00 | ₩7,845.00 | 332,158 | |
| ₩8,230.00 | -240.00 | -2.8% | ₩8,440.00 | ₩8,475.00 | ₩8,170.00 | 127,015 | |
| ₩8,470.00 | +75.00 | +0.9% | ₩8,285.00 | ₩8,535.00 | ₩8,280.00 | 158,137 | |
| ₩8,395.00 | +410.00 | +5.1% | ₩8,250.00 | ₩8,490.00 | ₩8,085.00 | 898,218 | |
| ₩7,985.00 | -450.00 | -5.3% | ₩8,050.00 | ₩8,150.00 | ₩7,860.00 | 88,671 | |
| ₩8,435.00 | -160.00 | -1.9% | ₩8,750.00 | ₩8,900.00 | ₩8,360.00 | 290,655 | |
| ₩8,595.00 | +170.00 | +2.0% | ₩8,580.00 | ₩8,625.00 | ₩8,405.00 | 213,103 | |
| ₩8,425.00 | +350.00 | +4.3% | ₩8,340.00 | ₩8,467.00 | ₩8,275.00 | 340,523 | |
| ₩8,075.00 | +345.00 | +4.5% | ₩7,890.00 | ₩8,160.00 | ₩7,840.00 | 306,199 | |
| ₩7,730.00 | +10.00 | +0.1% | ₩7,655.00 | ₩7,825.00 | ₩7,590.00 | 155,825 | |
| ₩7,720.00 | +40.00 | +0.5% | ₩7,760.00 | ₩7,840.00 | ₩7,615.00 | 1,978,986 | |
| ₩7,680.00 | -80.00 | -1.0% | ₩7,800.00 | ₩7,865.00 | ₩7,545.00 | 2,248,166 | |
| ₩7,760.00 | -400.00 | -4.9% | ₩7,960.00 | ₩8,070.00 | ₩7,675.00 | 492,587 | |
| ₩8,160.00 | +325.00 | +4.1% | ₩8,190.00 | ₩8,235.00 | ₩8,050.00 | 2,274,241 | |
| ₩7,835.00 | +150.00 | +2.0% | ₩7,875.00 | ₩7,875.00 | ₩7,455.00 | 292,069 | |
| ₩7,685.00 | -585.00 | -7.1% | ₩7,900.00 | ₩7,950.00 | ₩7,640.00 | 1,057,129 |
- Ticker
- KRX:0193G0
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
SAMSUNGACTIVE KoAct KOSPI Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about SAMSUNGACTIVE KoAct KOSPI Active ETF.