Stock listing
KRX:482030 SAMSUNGACTIVE KoAct Semicon&Battery materials Active ETF 주가
Follow SAMSUNGACTIVE KoAct Semicon&Battery materials Active ETF into a list and get an email when it puts out news.
Share price · KRX:482030
₩8,070.00 KRW +70.00 (+0.9%)
Close on Nov 2, 2026
- Day range
- ₩7,845.00 – ₩8,150.00 KRWNov 2, 2026
- Volume
- 4,297 sharesNov 2, 2026
- 52-week range
- ₩6,530.00 – ₩15,015.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩120.8M KRWMedian day 10,749 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:482030 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,070.00 | +70.00 | +0.9% | ₩7,850.00 | ₩8,150.00 | ₩7,845.00 | 4,297 | |
| ₩8,000.00 | -270.00 | -3.3% | ₩8,080.00 | ₩8,140.00 | ₩7,870.00 | 10,749 | |
| ₩8,270.00 | -180.00 | -2.1% | ₩8,335.00 | ₩8,365.00 | ₩8,080.00 | 13,604 | |
| ₩8,450.00 | +395.00 | +4.9% | ₩8,220.00 | ₩8,465.00 | ₩8,220.00 | 15,442 | |
| ₩8,055.00 | +295.00 | +3.8% | ₩8,000.00 | ₩8,275.00 | ₩8,000.00 | 1,906 | |
| ₩7,760.00 | -380.00 | -4.7% | ₩7,985.00 | ₩8,035.00 | ₩7,760.00 | 32,821 | |
| ₩8,140.00 | -170.00 | -2.0% | ₩8,165.00 | ₩8,165.00 | ₩7,900.00 | 6,250 | |
| ₩8,310.00 | -535.00 | -6.0% | ₩8,760.00 | ₩8,760.00 | ₩8,310.00 | 17,893 | |
| ₩8,845.00 | +125.00 | +1.4% | ₩8,805.00 | ₩8,995.00 | ₩8,755.00 | 9,828 | |
| ₩8,720.00 | -415.00 | -4.5% | ₩9,130.00 | ₩9,130.00 | ₩8,650.00 | 14,529 | |
| ₩9,135.00 | +360.00 | +4.1% | ₩8,595.00 | ₩9,155.00 | ₩8,595.00 | 13,395 | |
| ₩8,775.00 | -30.00 | -0.3% | ₩8,915.00 | ₩9,000.00 | ₩8,700.00 | 39,358 | |
| ₩8,805.00 | -770.00 | -8.0% | ₩9,180.00 | ₩9,180.00 | ₩8,575.00 | 26,359 | |
| ₩9,575.00 | -65.00 | -0.7% | ₩9,640.00 | ₩9,910.00 | ₩9,505.00 | 6,752 | |
| ₩9,640.00 | -40.00 | -0.4% | ₩9,370.00 | ₩9,640.00 | ₩9,110.00 | 11,704 | |
| ₩9,680.00 | -515.00 | -5.1% | ₩10,175.00 | ₩10,195.00 | ₩9,665.00 | 21,632 | |
| ₩10,195.00 | +115.00 | +1.1% | ₩10,140.00 | ₩10,335.00 | ₩10,095.00 | 19,204 | |
| ₩10,080.00 | -395.00 | -3.8% | ₩10,375.00 | ₩10,375.00 | ₩10,080.00 | 49,366 | |
| ₩10,475.00 | +405.00 | +4.0% | ₩10,200.00 | ₩10,475.00 | ₩10,125.00 | 67,291 | |
| ₩10,070.00 | +200.00 | +2.0% | ₩9,870.00 | ₩10,135.00 | ₩9,870.00 | 34,790 | |
| ₩9,870.00 | +340.00 | +3.6% | ₩9,570.00 | ₩9,900.00 | ₩9,570.00 | 19,717 | |
| ₩9,530.00 | +140.00 | +1.5% | ₩9,495.00 | ₩9,635.00 | ₩9,470.00 | 11,994 | |
| ₩9,390.00 | -40.00 | -0.4% | ₩9,265.00 | ₩9,390.00 | ₩9,170.00 | 9,769 | |
| ₩9,430.00 | +175.00 | +1.9% | ₩9,335.00 | ₩9,540.00 | ₩9,275.00 | 8,927 | |
| ₩9,255.00 | +170.00 | +1.9% | ₩9,210.00 | ₩9,305.00 | ₩9,155.00 | 11,385 | |
| ₩9,085.00 | +55.00 | +0.6% | ₩9,210.00 | ₩9,210.00 | ₩9,085.00 | 12,076 | |
| ₩9,030.00 | 0.00 | 0.0% | ₩9,035.00 | ₩9,065.00 | ₩8,945.00 | 8,120 | |
| ₩9,030.00 | +140.00 | +1.6% | ₩9,150.00 | ₩9,150.00 | ₩9,025.00 | 3,881 | |
| ₩8,890.00 | 0.00 | 0.0% | ₩8,980.00 | ₩9,020.00 | ₩8,890.00 | 2,859 | |
| ₩8,890.00 | +75.00 | +0.9% | ₩8,850.00 | ₩8,935.00 | ₩8,800.00 | 744 | |
| ₩8,815.00 | +20.00 | +0.2% | ₩8,665.00 | ₩8,955.00 | ₩8,640.00 | 1,960 | |
| ₩8,795.00 | -195.00 | -2.2% | ₩8,800.00 | ₩8,850.00 | ₩8,715.00 | 2,383 | |
| ₩8,990.00 | -160.00 | -1.7% | ₩8,845.00 | ₩9,040.00 | ₩8,845.00 | 2,051 | |
| ₩9,150.00 | +50.00 | +0.5% | ₩8,980.00 | ₩9,170.00 | ₩8,900.00 | 6,403 | |
| ₩9,100.00 | +395.00 | +4.5% | ₩8,765.00 | ₩9,145.00 | ₩8,765.00 | 5,920 | |
| ₩8,705.00 | -185.00 | -2.1% | ₩9,005.00 | ₩9,065.00 | ₩8,705.00 | 11,549 | |
| ₩8,890.00 | +70.00 | +0.8% | ₩9,005.00 | ₩9,015.00 | ₩8,890.00 | 5,917 | |
| ₩8,820.00 | +85.00 | +1.0% | ₩8,845.00 | ₩8,925.00 | ₩8,770.00 | 19,874 | |
| ₩8,735.00 | -135.00 | -1.5% | ₩8,935.00 | ₩9,010.00 | ₩8,600.00 | 3,491 | |
| ₩8,870.00 | -365.00 | -4.0% | ₩8,965.00 | ₩9,037.00 | ₩8,805.00 | 4,053 | |
| ₩9,235.00 | -155.00 | -1.7% | ₩9,315.00 | ₩9,395.00 | ₩9,145.00 | 7,646 | |
| ₩9,390.00 | +200.00 | +2.2% | ₩8,990.00 | ₩9,390.00 | ₩8,960.00 | 11,339 | |
| ₩9,190.00 | -40.00 | -0.4% | ₩9,260.00 | ₩9,260.00 | ₩9,110.00 | 10,671 | |
| ₩9,230.00 | +280.00 | +3.1% | ₩9,085.00 | ₩9,280.00 | ₩9,075.00 | 13,972 | |
| ₩8,950.00 | -110.00 | -1.2% | ₩9,055.00 | ₩9,055.00 | ₩8,815.00 | 4,083 | |
| ₩9,060.00 | +185.00 | +2.1% | ₩8,830.00 | ₩9,080.00 | ₩8,530.00 | 7,475 | |
| ₩8,875.00 | +220.00 | +2.5% | ₩8,770.00 | ₩9,030.00 | ₩8,745.00 | 13,465 | |
| ₩8,655.00 | -410.00 | -4.5% | ₩8,890.00 | ₩8,890.00 | ₩8,565.00 | 11,164 | |
| ₩9,065.00 | +105.00 | +1.2% | ₩8,995.00 | ₩9,190.00 | ₩8,995.00 | 3,318 | |
| ₩8,960.00 | -145.00 | -1.6% | ₩8,740.00 | ₩9,140.00 | ₩8,685.00 | 6,975 | |
| ₩9,105.00 | -240.00 | -2.6% | ₩9,410.00 | ₩9,515.00 | ₩8,990.00 | 20,065 | |
| ₩9,345.00 | +55.00 | +0.6% | ₩9,400.00 | ₩9,470.00 | ₩9,040.00 | 11,398 | |
| ₩9,290.00 | +95.00 | +1.0% | ₩9,365.00 | ₩9,440.00 | ₩9,255.00 | 14,055 | |
| ₩9,195.00 | +35.00 | +0.4% | ₩9,120.00 | ₩9,280.00 | ₩9,040.00 | 5,809 | |
| ₩9,160.00 | -55.00 | -0.6% | ₩9,080.00 | ₩9,325.00 | ₩9,020.00 | 21,515 | |
| ₩9,215.00 | +590.00 | +6.8% | ₩8,625.00 | ₩9,215.00 | ₩8,625.00 | 25,209 | |
| ₩8,625.00 | +70.00 | +0.8% | ₩8,755.00 | ₩8,850.00 | ₩8,305.00 | 4,783 | |
| ₩8,555.00 | +85.00 | +1.0% | ₩8,485.00 | ₩8,670.00 | ₩8,300.00 | 4,177 | |
| ₩8,470.00 | +320.00 | +3.9% | ₩8,415.00 | ₩8,570.00 | ₩8,370.00 | 15,963 | |
| ₩8,150.00 | +370.00 | +4.8% | ₩8,000.00 | ₩8,215.00 | ₩7,870.00 | 10,641 | |
| ₩7,780.00 | +50.00 | +0.6% | ₩7,675.00 | ₩8,002.00 | ₩7,510.00 | 8,463 |
- Ticker
- KRX:482030
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
SAMSUNGACTIVE KoAct Semicon&Battery materials Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about SAMSUNGACTIVE KoAct Semicon&Battery materials Active ETF.