Stock listing
KRX:0222D0 SAMSUNGACTIVE KoAct High Dividend Active ETF 주가
Follow SAMSUNGACTIVE KoAct High Dividend Active ETF into a list and get an email when it puts out news.
Share price · KRX:0222D0
₩9,160.00 KRW +110.00 (+1.2%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₩8,980.00 – ₩9,160.00 KRWNov 2, 2026
- Volume
- 44,872 sharesNov 2, 2026
- Traded on an average day
- ₩1.84B KRWMedian day 131,148 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:0222D0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,160.00 | +110.00 | +1.2% | ₩9,010.00 | ₩9,160.00 | ₩8,980.00 | 44,872 | |
| ₩9,050.00 | -35.00 | -0.4% | ₩9,090.00 | ₩9,125.00 | ₩8,945.00 | 56,699 | |
| ₩9,085.00 | -130.00 | -1.4% | ₩9,080.00 | ₩9,150.00 | ₩8,995.00 | 60,296 | |
| ₩9,215.00 | +190.00 | +2.1% | ₩9,125.00 | ₩9,230.00 | ₩9,125.00 | 131,148 | |
| ₩9,025.00 | 0.00 | 0.0% | ₩9,100.00 | ₩9,105.00 | ₩9,005.00 | 112,479 | |
| ₩9,025.00 | -205.00 | -2.2% | ₩9,145.00 | ₩9,185.00 | ₩8,985.00 | 102,931 | |
| ₩9,230.00 | -145.00 | -1.5% | ₩9,230.00 | ₩9,300.00 | ₩9,075.00 | 158,269 | |
| ₩9,375.00 | -130.00 | -1.4% | ₩9,445.00 | ₩9,475.00 | ₩9,310.00 | 90,812 | |
| ₩9,505.00 | -50.00 | -0.5% | ₩9,610.00 | ₩9,610.00 | ₩9,430.00 | 100,812 | |
| ₩9,555.00 | -190.00 | -1.9% | ₩9,645.00 | ₩9,750.00 | ₩9,470.00 | 192,783 | |
| ₩9,745.00 | +140.00 | +1.5% | ₩9,550.00 | ₩9,745.00 | ₩9,470.00 | 135,240 | |
| ₩9,605.00 | +75.00 | +0.8% | ₩9,585.00 | ₩9,710.00 | ₩9,550.00 | 186,134 | |
| ₩9,530.00 | -180.00 | -1.9% | ₩9,590.00 | ₩9,605.00 | ₩9,395.00 | 234,844 | |
| ₩9,710.00 | -80.00 | -0.8% | ₩9,830.00 | ₩9,880.00 | ₩9,620.00 | 197,593 | |
| ₩9,790.00 | +5.00 | +0.1% | ₩9,700.00 | ₩9,790.00 | ₩9,530.00 | 272,153 | |
| ₩9,785.00 | -155.00 | -1.6% | ₩9,910.00 | ₩9,930.00 | ₩9,750.00 | 176,114 | |
| ₩9,940.00 | -130.00 | -1.3% | ₩9,995.00 | ₩9,995.00 | ₩9,880.00 | 210,410 | |
| ₩10,070.00 | +15.00 | +0.1% | ₩10,050.00 | ₩10,095.00 | ₩10,005.00 | 155,774 | |
| ₩10,055.00 | -5.00 | 0.0% | ₩10,150.00 | ₩10,165.00 | ₩10,005.00 | 222,350 | |
| ₩10,060.00 | +70.00 | +0.7% | ₩10,000.00 | ₩10,075.00 | ₩10,000.00 | 130,689 | |
| ₩9,990.00 | -50.00 | -0.5% | ₩10,045.00 | ₩10,045.00 | ₩9,952.00 | 176,807 | |
| ₩10,040.00 | -170.00 | -1.7% | ₩10,250.00 | ₩10,250.00 | ₩10,005.00 | 126,056 | |
| ₩10,210.00 | -195.00 | -1.9% | ₩10,280.00 | ₩10,280.00 | ₩10,125.00 | 183,097 | |
| ₩10,405.00 | +170.00 | +1.7% | ₩10,300.00 | ₩10,410.00 | ₩10,235.00 | 167,990 | |
| ₩10,235.00 | -90.00 | -0.9% | ₩10,390.00 | ₩10,390.00 | ₩10,210.00 | 165,074 | |
| ₩10,325.00 | -15.00 | -0.1% | ₩10,340.00 | ₩10,365.00 | ₩10,265.00 | 164,944 | |
| ₩10,340.00 | -15.00 | -0.1% | ₩10,310.00 | ₩10,360.00 | ₩10,280.00 | 148,774 | |
| ₩10,355.00 | -90.00 | -0.9% | ₩10,460.00 | ₩10,480.00 | ₩10,325.00 | 282,136 | |
| ₩10,445.00 | +65.00 | +0.6% | ₩10,435.00 | ₩10,525.00 | ₩10,370.00 | 2,359,150 | |
| ₩10,380.00 | -55.00 | -0.5% | ₩10,430.00 | ₩10,430.00 | ₩10,310.00 | 236,139 | |
| ₩10,435.00 | -80.00 | -0.8% | ₩10,460.00 | ₩10,510.00 | ₩10,385.00 | 238,750 | |
| ₩10,515.00 | +25.00 | +0.2% | ₩10,380.00 | ₩10,550.00 | ₩10,345.00 | 235,828 | |
| ₩10,490.00 | 0.00 | 0.0% | ₩10,325.00 | ₩10,490.00 | ₩10,275.00 | 336,800 | |
| ₩10,490.00 | +30.00 | +0.3% | ₩10,420.00 | ₩10,490.00 | ₩10,295.00 | 947,702 | |
| ₩10,460.00 | -70.00 | -0.7% | ₩10,530.00 | ₩10,530.00 | ₩10,370.00 | 55,213 | |
| ₩10,530.00 | -55.00 | -0.5% | ₩10,650.00 | ₩10,720.00 | ₩10,500.00 | 220,964 | |
| ₩10,585.00 | +80.00 | +0.8% | ₩10,535.00 | ₩10,585.00 | ₩10,490.00 | 226,461 | |
| ₩10,505.00 | -45.00 | -0.4% | ₩10,600.00 | ₩10,620.00 | ₩10,470.00 | 235,692 | |
| ₩10,550.00 | +120.00 | +1.2% | ₩10,465.00 | ₩10,630.00 | ₩10,405.00 | 114,847 | |
| ₩10,430.00 | -170.00 | -1.6% | ₩10,470.00 | ₩10,615.00 | ₩10,395.00 | 168,484 | |
| ₩10,600.00 | +60.00 | +0.6% | ₩10,480.00 | ₩10,620.00 | ₩10,475.00 | 42,685 | |
| ₩10,540.00 | -110.00 | -1.0% | ₩10,580.00 | ₩10,580.00 | ₩10,380.00 | 214,795 | |
| ₩10,650.00 | +105.00 | +1.0% | ₩10,430.00 | ₩10,650.00 | ₩10,385.00 | 81,984 | |
| ₩10,545.00 | -65.00 | -0.6% | ₩10,775.00 | ₩10,775.00 | ₩10,450.00 | 337,441 | |
| ₩10,610.00 | +175.00 | +1.7% | ₩10,485.00 | ₩10,610.00 | ₩10,480.00 | 29,018 | |
| ₩10,435.00 | +135.00 | +1.3% | ₩10,300.00 | ₩10,485.00 | ₩10,225.00 | 40,232 | |
| ₩10,300.00 | +40.00 | +0.4% | ₩10,280.00 | ₩10,340.00 | ₩10,165.00 | 29,264 | |
| ₩10,260.00 | +20.00 | +0.2% | ₩10,185.00 | ₩10,265.00 | ₩10,075.00 | 19,303 | |
| ₩10,240.00 | -105.00 | -1.0% | ₩10,385.00 | ₩10,395.00 | ₩10,195.00 | 60,163 | |
| ₩10,345.00 | -190.00 | -1.8% | ₩10,360.00 | ₩10,435.00 | ₩10,215.00 | 11,220 | |
| ₩10,535.00 | -90.00 | -0.8% | ₩10,690.00 | ₩10,710.00 | ₩10,440.00 | 47,741 | |
| ₩10,625.00 | +215.00 | +2.1% | ₩10,555.00 | ₩10,665.00 | ₩10,525.00 | 31,089 | |
| ₩10,410.00 | +60.00 | +0.6% | ₩10,395.00 | ₩10,495.00 | ₩10,350.00 | 32,633 | |
| ₩10,350.00 | -60.00 | -0.6% | ₩10,450.00 | ₩10,495.00 | ₩10,315.00 | 24,874 | |
| ₩10,410.00 | -60.00 | -0.6% | ₩10,380.00 | ₩10,565.00 | ₩10,370.00 | 22,543 | |
| ₩10,470.00 | -85.00 | -0.8% | ₩10,555.00 | ₩10,555.00 | ₩10,300.00 | 47,273 | |
| ₩10,555.00 | +190.00 | +1.8% | ₩10,405.00 | ₩10,555.00 | ₩10,370.00 | 48,056 | |
| ₩10,365.00 | +185.00 | +1.8% | ₩10,220.00 | ₩10,375.00 | ₩10,200.00 | 36,770 | |
| ₩10,180.00 | +115.00 | +1.1% | ₩10,155.00 | ₩10,290.00 | ₩10,155.00 | 25,737 | |
| ₩10,065.00 | +140.00 | +1.4% | ₩9,855.00 | ₩10,070.00 | ₩9,855.00 | 43,519 | |
| ₩9,925.00 | -115.00 | -1.1% | ₩9,870.00 | ₩9,980.00 | ₩9,790.00 | 18,062 |
- Ticker
- KRX:0222D0
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
SAMSUNGACTIVE KoAct High Dividend Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about SAMSUNGACTIVE KoAct High Dividend Active ETF.