SamsungActive KoAct US Nasdaq Growth Active ETF

0015B0
🏛️ south-korea →
13,275.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 10,665.00 10,855.00 10,665.00 10,855.00 0.2K
09:01 10,910.00 10,910.00 10,910.00 10,910.00 0.0K
09:02 10,910.00 10,910.00 10,910.00 10,910.00 0.2K
09:03 10,925.00 10,925.00 10,910.00 10,910.00 4.7K
09:04 10,900.00 10,900.00 10,900.00 10,900.00 2.5K
09:05 10,900.00 10,910.00 10,900.00 10,910.00 0.0K
09:06 10,900.00 10,970.00 10,900.00 10,970.00 0.0K
09:07 10,960.00 10,965.00 10,960.00 10,960.00 0.5K
09:09 10,960.00 10,960.00 10,950.00 10,950.00 0.1K
09:10 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
09:11 10,945.00 10,945.00 10,945.00 10,945.00 0.0K
09:12 10,900.00 10,900.00 10,900.00 10,900.00 0.1K
09:13 10,905.00 10,905.00 10,905.00 10,905.00 0.0K
09:14 10,950.00 10,960.00 10,950.00 10,960.00 0.6K
09:15 10,950.00 10,950.00 10,950.00 10,950.00 0.5K
09:16 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
09:17 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
09:18 10,955.00 10,955.00 10,955.00 10,955.00 0.1K
09:19 10,970.00 10,970.00 10,970.00 10,970.00 0.4K
09:20 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
09:21 10,975.00 10,975.00 10,975.00 10,975.00 0.0K
09:22 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
09:23 10,980.00 10,980.00 10,977.00 10,980.00 0.0K
09:24 10,980.00 10,980.00 10,980.00 10,980.00 0.3K
09:26 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
09:27 10,990.00 11,000.00 10,990.00 11,000.00 0.0K
09:28 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
09:29 11,000.00 11,000.00 11,000.00 11,000.00 0.3K
09:30 11,000.00 11,000.00 10,995.00 11,000.00 0.1K
09:31 11,000.00 11,000.00 11,000.00 11,000.00 0.4K
09:32 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
09:33 11,000.00 11,000.00 11,000.00 11,000.00 0.5K
09:36 11,000.00 11,000.00 10,997.00 10,997.00 0.0K
09:39 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
09:41 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
09:42 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
09:43 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
09:45 11,000.00 11,000.00 10,995.00 11,000.00 0.2K
09:46 11,000.00 11,000.00 10,995.00 10,995.00 0.5K
09:47 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
09:48 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
09:49 10,995.00 10,995.00 10,995.00 10,995.00 0.2K
09:51 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
09:52 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
09:53 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
09:54 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
09:55 10,997.00 10,997.00 10,997.00 10,997.00 0.0K
09:58 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
09:59 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:00 10,997.00 10,997.00 10,997.00 10,997.00 0.0K
10:01 10,997.00 10,997.00 10,995.00 10,995.00 0.1K
10:02 11,000.00 11,000.00 10,995.00 10,995.00 0.1K
10:04 10,995.00 11,000.00 10,995.00 11,000.00 0.0K
10:05 10,995.00 10,995.00 10,995.00 10,995.00 0.1K
10:09 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
10:10 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
10:12 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:14 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:15 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:16 11,000.00 11,000.00 11,000.00 11,000.00 0.0K
10:20 11,000.00 11,000.00 11,000.00 11,000.00 0.5K
10:21 11,000.00 11,000.00 11,000.00 11,000.00 0.1K
10:22 11,000.00 11,000.00 11,000.00 11,000.00 0.3K
10:23 10,960.00 10,960.00 10,960.00 10,960.00 1.0K
10:24 10,960.00 10,960.00 10,960.00 10,960.00 1.6K
10:28 10,960.00 10,960.00 10,960.00 10,960.00 1.1K
10:29 10,960.00 10,960.00 10,960.00 10,960.00 3.9K
10:30 10,965.00 10,965.00 10,955.00 10,955.00 1.1K
10:31 10,955.00 10,960.00 10,955.00 10,960.00 1.1K
10:32 10,955.00 10,960.00 10,955.00 10,960.00 5.3K
10:33 10,955.00 10,960.00 10,955.00 10,955.00 2.5K
10:34 10,955.00 10,960.00 10,955.00 10,960.00 1.1K
10:35 10,955.00 10,960.00 10,955.00 10,957.00 1.1K
10:36 10,957.00 10,957.00 10,957.00 10,957.00 0.7K
10:37 10,955.00 10,960.00 10,955.00 10,960.00 4.0K
10:38 10,955.00 10,960.00 10,955.00 10,960.00 1.3K
10:39 10,955.00 10,955.00 10,955.00 10,955.00 2.1K
10:40 10,955.00 10,955.00 10,955.00 10,955.00 3.7K
10:41 10,955.00 10,960.00 10,955.00 10,960.00 1.1K
10:42 10,955.00 10,955.00 10,955.00 10,955.00 2.1K
10:43 10,955.00 10,955.00 10,955.00 10,955.00 2.1K
10:44 10,955.00 10,955.00 10,955.00 10,955.00 4.7K
10:45 10,955.00 10,955.00 10,955.00 10,955.00 0.1K
10:46 10,950.00 10,950.00 10,950.00 10,950.00 2.3K
10:47 10,950.00 10,950.00 10,950.00 10,950.00 2.8K
10:49 10,950.00 10,950.00 10,950.00 10,950.00 0.0K
10:50 10,950.00 10,950.00 10,950.00 10,950.00 0.1K
10:51 10,950.00 10,950.00 10,950.00 10,950.00 11.6K
10:53 10,945.00 10,945.00 10,945.00 10,945.00 1.9K
10:54 10,950.00 10,950.00 10,950.00 10,950.00 3.8K
10:56 10,955.00 10,955.00 10,955.00 10,955.00 0.8K
10:57 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
10:58 10,950.00 10,950.00 10,950.00 10,950.00 1.0K
10:59 10,950.00 10,950.00 10,950.00 10,950.00 2.9K
11:00 10,950.00 10,960.00 10,950.00 10,960.00 10.5K
11:01 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
11:04 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
11:07 10,945.00 10,945.00 10,945.00 10,945.00 0.1K
11:08 10,950.00 10,950.00 10,950.00 10,950.00 1.0K
11:09 10,950.00 10,950.00 10,950.00 10,950.00 4.1K
11:10 10,950.00 10,955.00 10,950.00 10,955.00 10.0K
11:12 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
11:13 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
11:14 10,950.00 10,950.00 10,950.00 10,950.00 0.6K
11:15 10,960.00 11,000.00 10,960.00 11,000.00 60.0K
11:16 11,010.00 11,010.00 11,010.00 11,010.00 14.2K
11:19 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
11:20 11,015.00 11,015.00 11,015.00 11,015.00 0.0K
11:21 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
11:22 11,015.00 11,015.00 11,015.00 11,015.00 0.1K
11:23 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
11:24 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
11:25 11,010.00 11,010.00 11,010.00 11,010.00 0.0K
11:26 11,007.00 11,007.00 11,007.00 11,007.00 0.1K
11:28 11,007.00 11,007.00 11,005.00 11,005.00 0.1K
11:31 11,005.00 11,005.00 11,005.00 11,005.00 0.0K
11:32 11,005.00 11,005.00 11,005.00 11,005.00 0.1K
11:34 11,005.00 11,005.00 11,005.00 11,005.00 0.4K
11:36 11,000.00 11,000.00 10,995.00 10,995.00 0.2K
11:38 10,995.00 10,995.00 10,995.00 10,995.00 0.0K
11:44 10,995.00 10,995.00 10,995.00 10,995.00 1.9K
11:48 10,995.00 10,995.00 10,990.00 10,990.00 2.3K
11:49 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:50 10,980.00 10,990.00 10,980.00 10,990.00 0.0K
11:51 10,990.00 10,990.00 10,990.00 10,990.00 0.0K
11:52 10,990.00 10,990.00 10,990.00 10,990.00 0.1K
11:54 10,950.00 10,950.00 10,950.00 10,950.00 2.0K
11:56 10,965.00 10,965.00 10,965.00 10,965.00 0.6K
11:57 10,965.00 10,965.00 10,965.00 10,965.00 2.0K
12:00 10,965.00 10,965.00 10,965.00 10,965.00 0.8K
12:01 10,960.00 10,965.00 10,960.00 10,965.00 5.4K
12:03 10,960.00 10,960.00 10,960.00 10,960.00 3.0K
12:10 10,965.00 10,965.00 10,960.00 10,960.00 10.0K
12:11 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
12:12 10,965.00 10,965.00 10,965.00 10,965.00 1.2K
12:13 10,965.00 10,965.00 10,960.00 10,960.00 1.2K
12:14 10,960.00 10,960.00 10,960.00 10,960.00 2.3K
12:15 10,960.00 10,960.00 10,960.00 10,960.00 1.1K
12:16 10,960.00 10,965.00 10,960.00 10,965.00 8.5K
12:17 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
12:18 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
12:19 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
12:21 10,965.00 10,965.00 10,965.00 10,965.00 7.9K
12:22 10,965.00 10,965.00 10,965.00 10,965.00 1.6K
12:26 10,965.00 10,965.00 10,960.00 10,960.00 23.8K
12:27 10,960.00 10,960.00 10,960.00 10,960.00 38.5K
12:28 10,960.00 10,960.00 10,960.00 10,960.00 1.4K
12:29 10,960.00 10,960.00 10,960.00 10,960.00 1.2K
12:30 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
12:31 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
12:32 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
12:34 10,955.00 10,955.00 10,955.00 10,955.00 5.0K
12:35 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
12:36 10,950.00 10,955.00 10,950.00 10,955.00 10.1K
12:37 10,955.00 10,955.00 10,955.00 10,955.00 6.5K
12:38 10,955.00 10,955.00 10,955.00 10,955.00 1.0K
12:39 10,965.00 10,965.00 10,955.00 10,955.00 1.6K
12:40 10,955.00 10,960.00 10,955.00 10,960.00 7.0K
12:41 10,960.00 10,960.00 10,960.00 10,960.00 0.8K
12:42 10,960.00 10,960.00 10,960.00 10,960.00 2.0K
12:43 10,965.00 10,965.00 10,960.00 10,960.00 2.0K
12:44 10,965.00 10,965.00 10,960.00 10,960.00 1.0K
12:45 10,960.00 10,960.00 10,960.00 10,960.00 2.3K
12:46 10,960.00 10,960.00 10,960.00 10,960.00 2.0K
12:47 10,960.00 10,962.00 10,960.00 10,960.00 1.5K
12:48 10,960.00 10,960.00 10,955.00 10,960.00 2.0K
12:50 10,960.00 10,960.00 10,960.00 10,960.00 0.1K
12:51 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
12:52 10,955.00 10,955.00 10,955.00 10,955.00 0.5K
12:53 10,955.00 10,955.00 10,950.00 10,950.00 1.0K
12:54 10,960.00 10,960.00 10,955.00 10,955.00 2.1K
12:55 10,955.00 10,955.00 10,955.00 10,955.00 2.0K
12:56 10,960.00 10,960.00 10,955.00 10,955.00 2.4K
12:57 10,955.00 10,955.00 10,955.00 10,955.00 3.5K
12:58 10,960.00 10,960.00 10,960.00 10,960.00 6.7K
12:59 10,960.00 10,960.00 10,960.00 10,960.00 3.0K
13:00 10,960.00 10,965.00 10,960.00 10,960.00 2.0K
13:01 10,965.00 10,965.00 10,965.00 10,965.00 17.0K
13:02 10,965.00 10,965.00 10,965.00 10,965.00 0.5K
13:03 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
13:08 10,965.00 10,965.00 10,965.00 10,965.00 0.1K
13:09 10,960.00 10,960.00 10,960.00 10,960.00 0.3K
13:10 10,960.00 10,960.00 10,950.00 10,950.00 2.0K
13:12 10,955.00 10,955.00 10,955.00 10,955.00 1.0K
13:13 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
13:14 10,955.00 10,955.00 10,955.00 10,955.00 1.0K
13:15 10,960.00 10,960.00 10,955.00 10,955.00 2.0K
13:16 10,955.00 10,955.00 10,955.00 10,955.00 2.0K
13:17 10,955.00 10,960.00 10,955.00 10,960.00 1.0K
13:18 10,960.00 10,960.00 10,960.00 10,960.00 7.7K
13:19 10,960.00 10,960.00 10,960.00 10,960.00 2.0K
13:20 10,960.00 10,960.00 10,960.00 10,960.00 1.0K
13:21 10,960.00 10,960.00 10,960.00 10,960.00 2.0K
13:22 10,960.00 10,960.00 10,960.00 10,960.00 2.0K
13:23 10,965.00 10,970.00 10,965.00 10,965.00 8.3K
13:24 10,965.00 10,965.00 10,965.00 10,965.00 1.7K
13:26 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
13:27 10,965.00 10,965.00 10,965.00 10,965.00 7.2K
13:28 10,970.00 10,970.00 10,965.00 10,965.00 1.0K
13:29 10,965.00 10,965.00 10,965.00 10,965.00 1.9K
13:30 10,960.00 10,960.00 10,960.00 10,960.00 1.0K
13:33 10,960.00 10,960.00 10,960.00 10,960.00 2.0K
13:34 10,960.00 10,960.00 10,960.00 10,960.00 6.3K
13:35 10,960.00 10,965.00 10,960.00 10,965.00 1.0K
13:36 10,965.00 10,965.00 10,960.00 10,960.00 0.2K
13:38 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
13:39 10,950.00 10,950.00 10,950.00 10,950.00 2.0K
13:40 10,955.00 10,955.00 10,955.00 10,955.00 1.0K
13:44 10,960.00 10,960.00 10,960.00 10,960.00 0.8K
13:47 10,965.00 10,965.00 10,965.00 10,965.00 0.0K
13:48 10,955.00 10,955.00 10,955.00 10,955.00 4.4K
13:50 10,955.00 10,960.00 10,955.00 10,960.00 4.4K
13:51 10,960.00 10,960.00 10,960.00 10,960.00 2.5K
13:52 10,960.00 10,965.00 10,960.00 10,965.00 16.3K
13:56 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
13:57 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
13:58 10,957.00 10,957.00 10,955.00 10,955.00 0.9K
13:59 10,950.00 10,950.00 10,950.00 10,950.00 0.9K
14:05 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
14:06 10,960.00 10,960.00 10,960.00 10,960.00 9.2K
14:08 10,965.00 10,975.00 10,965.00 10,975.00 24.2K
14:11 10,980.00 11,005.00 10,980.00 11,005.00 14.4K
14:13 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
14:14 11,000.00 11,000.00 10,995.00 10,995.00 0.0K
14:17 10,975.00 10,980.00 10,975.00 10,980.00 10.8K
14:20 10,980.00 10,980.00 10,980.00 10,980.00 0.0K
14:28 10,975.00 10,975.00 10,970.00 10,970.00 7.0K
14:31 10,985.00 10,985.00 10,985.00 10,985.00 0.0K
14:32 10,960.00 10,960.00 10,960.00 10,960.00 1.9K
14:35 10,960.00 10,960.00 10,960.00 10,960.00 10.0K
14:38 10,960.00 10,960.00 10,960.00 10,960.00 1.5K
14:39 10,960.00 10,960.00 10,960.00 10,960.00 0.7K
14:41 10,955.00 10,955.00 10,955.00 10,955.00 2.8K
14:44 10,960.00 10,960.00 10,960.00 10,960.00 1.0K
14:45 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
14:47 10,960.00 10,960.00 10,955.00 10,955.00 0.3K
14:48 10,950.00 10,950.00 10,950.00 10,950.00 0.9K
14:49 10,950.00 10,955.00 10,950.00 10,955.00 4.4K
14:50 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
14:52 10,950.00 10,950.00 10,945.00 10,945.00 1.3K
14:55 10,950.00 10,950.00 10,950.00 10,950.00 8.0K
14:56 10,950.00 10,950.00 10,945.00 10,945.00 2.0K
14:57 10,945.00 10,945.00 10,945.00 10,945.00 2.5K
14:58 10,945.00 10,945.00 10,945.00 10,945.00 2.5K
14:59 10,945.00 10,950.00 10,945.00 10,950.00 6.4K
15:00 10,950.00 10,950.00 10,950.00 10,950.00 1.5K
15:01 10,950.00 10,950.00 10,950.00 10,950.00 5.2K
15:02 10,955.00 10,955.00 10,955.00 10,955.00 0.0K
15:03 10,950.00 10,950.00 10,950.00 10,950.00 2.5K
15:04 10,950.00 10,950.00 10,950.00 10,950.00 2.5K
15:05 10,950.00 10,950.00 10,945.00 10,950.00 8.7K
15:06 10,950.00 10,955.00 10,950.00 10,955.00 13.1K
15:09 10,960.00 10,960.00 10,960.00 10,960.00 0.2K
15:11 10,960.00 10,960.00 10,960.00 10,960.00 1.3K
15:12 10,960.00 10,960.00 10,960.00 10,960.00 0.0K
15:13 10,960.00 10,960.00 10,955.00 10,955.00 4.6K
15:14 10,960.00 10,960.00 10,960.00 10,960.00 8.6K
15:17 10,965.00 10,965.00 10,955.00 10,955.00 4.7K
15:18 10,960.00 10,960.00 10,960.00 10,960.00 8.4K
15:19 11,000.00 11,000.00 11,000.00 11,000.00 0.2K
15:29 11,000.00 11,000.00 11,000.00 11,000.00 14.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available