Timefolio Asset Management. Ltd. - Us Nasdaq100 Balanced 50 Active ETF (KRX:0019K0)
South Korea · Delayed Price · Currency is KRW 13,585
+190 (1.42%)
At close: Sep 23, 2026
KRX:0019K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,410.00 | 13,580.00 | 13,410.00 | 13,560.00 | - | 1.23% | 301,495 |
| Sep 22, 2026 | 13,590.00 | 13,640.00 | 13,365.00 | 13,395.00 | 13,395.00 | -0.37% | 334,840 |
| Sep 21, 2026 | 13,385.00 | 13,470.00 | 13,385.00 | 13,445.00 | 13,445.00 | 0.71% | 201,197 |
| Sep 18, 2026 | 13,225.00 | 13,405.00 | 13,225.00 | 13,350.00 | 13,350.00 | 1.33% | 229,732 |
| Sep 17, 2026 | 13,070.00 | 13,210.00 | 13,070.00 | 13,175.00 | 13,175.00 | 1.23% | 170,838 |
| Sep 16, 2026 | 12,975.00 | 13,015.00 | 12,905.00 | 13,015.00 | 13,015.00 | 0.31% | 143,259 |
| Sep 15, 2026 | 12,925.00 | 12,985.00 | 12,920.00 | 12,975.00 | 12,975.00 | 0.43% | 173,892 |
| Sep 14, 2026 | 12,840.00 | 13,050.00 | 12,840.00 | 12,920.00 | 12,920.00 | -0.65% | 142,153 |
| Sep 11, 2026 | 12,995.00 | 13,045.00 | 12,940.00 | 13,005.00 | 13,005.00 | -0.91% | 152,662 |
| Sep 10, 2026 | 13,185.00 | 13,185.00 | 13,060.00 | 13,125.00 | 13,125.00 | -0.53% | 240,564 |
| Sep 9, 2026 | 13,045.00 | 13,225.00 | 13,045.00 | 13,195.00 | 13,195.00 | 0.73% | 372,485 |
| Sep 8, 2026 | 13,110.00 | 13,180.00 | 13,070.00 | 13,100.00 | 13,100.00 | -0.04% | 353,550 |
| Sep 7, 2026 | 13,125.00 | 13,125.00 | 12,915.00 | 13,105.00 | 13,105.00 | -0.08% | 421,504 |
| Sep 4, 2026 | 12,955.00 | 13,120.00 | 12,955.00 | 13,115.00 | 13,115.00 | 1.47% | 341,293 |
| Sep 3, 2026 | 12,890.00 | 12,970.00 | 12,850.00 | 12,925.00 | 12,925.00 | 0.31% | 422,965 |
| Sep 2, 2026 | 13,000.00 | 13,000.00 | 12,855.00 | 12,885.00 | 12,885.00 | -1.45% | 377,906 |
| Sep 1, 2026 | 13,025.00 | 13,145.00 | 12,965.00 | 13,075.00 | 13,075.00 | 0.19% | 227,512 |
| Aug 31, 2026 | 13,095.00 | 13,095.00 | 12,930.00 | 13,050.00 | 13,050.00 | -0.76% | 334,838 |
| Aug 28, 2026 | 13,360.00 | 13,400.00 | 13,140.00 | 13,150.00 | 13,150.00 | -0.75% | 157,061 |
| Aug 27, 2026 | 13,320.00 | 13,350.00 | 13,185.00 | 13,250.00 | 13,250.00 | 0.95% | 234,546 |
| Aug 26, 2026 | 13,135.00 | 13,225.00 | 13,100.00 | 13,125.00 | 13,125.00 | -0.08% | 172,374 |
| Aug 25, 2026 | 13,000.00 | 13,135.00 | 12,925.00 | 13,135.00 | 13,135.00 | 0.77% | 372,246 |
| Aug 24, 2026 | 13,235.00 | 13,340.00 | 13,010.00 | 13,035.00 | 13,035.00 | -1.51% | 345,312 |
| Aug 21, 2026 | 13,145.00 | 13,260.00 | 13,145.00 | 13,235.00 | 13,235.00 | -0.68% | 381,460 |
| Aug 20, 2026 | 13,335.00 | 13,345.00 | 13,220.00 | 13,325.00 | 13,325.00 | 0.49% | 380,927 |
| Aug 19, 2026 | 13,390.00 | 13,540.00 | 13,245.00 | 13,260.00 | 13,260.00 | -2.75% | 426,689 |
| Aug 18, 2026 | 13,805.00 | 13,840.00 | 13,620.00 | 13,635.00 | 13,635.00 | -0.44% | 456,590 |
| Aug 14, 2026 | 13,770.00 | 13,770.00 | 13,635.00 | 13,695.00 | 13,695.00 | 0.51% | 332,842 |
| Aug 13, 2026 | 13,545.00 | 13,650.00 | 13,545.00 | 13,625.00 | 13,625.00 | 1.53% | 364,690 |
| Aug 12, 2026 | 13,355.00 | 13,455.00 | 13,355.00 | 13,420.00 | 13,420.00 | 0.34% | 363,680 |
| Aug 11, 2026 | 13,000.00 | 13,485.00 | 13,000.00 | 13,375.00 | 13,375.00 | -1.04% | 332,987 |
| Aug 10, 2026 | 13,480.00 | 13,525.00 | 13,400.00 | 13,515.00 | 13,515.00 | 0.45% | 402,905 |
| Aug 7, 2026 | 13,550.00 | 13,550.00 | 13,375.00 | 13,455.00 | 13,455.00 | 0.45% | 405,200 |
| Aug 6, 2026 | 13,560.00 | 13,735.00 | 13,300.00 | 13,395.00 | 13,395.00 | -2.15% | 461,161 |
| Aug 5, 2026 | 13,815.00 | 13,815.00 | 13,510.00 | 13,690.00 | 13,690.00 | 2.16% | 503,783 |
| Aug 4, 2026 | 13,435.00 | 13,435.00 | 13,240.00 | 13,400.00 | 13,400.00 | 1.21% | 381,341 |
| Aug 3, 2026 | 13,315.00 | 13,445.00 | 13,155.00 | 13,240.00 | 13,240.00 | -0.56% | 315,835 |
| Jul 31, 2026 | 13,100.00 | 13,420.00 | 13,100.00 | 13,315.00 | 13,315.00 | 4.76% | 583,650 |
| Jul 30, 2026 | 12,850.00 | 12,895.00 | 12,640.00 | 12,710.00 | 12,710.00 | -1.09% | 668,861 |
| Jul 29, 2026 | 13,045.00 | 13,145.00 | 12,700.00 | 12,850.00 | 12,850.00 | -1.49% | 643,045 |
| Jul 28, 2026 | 13,385.00 | 13,385.00 | 13,035.00 | 13,045.00 | 13,045.00 | -3.87% | 668,027 |
| Jul 27, 2026 | 13,690.00 | 13,690.00 | 13,440.00 | 13,570.00 | 13,570.00 | -0.15% | 304,762 |
| Jul 24, 2026 | 13,595.00 | 13,710.00 | 13,530.00 | 13,590.00 | 13,590.00 | -0.77% | 324,442 |
| Jul 23, 2026 | 13,640.00 | 13,810.00 | 13,640.00 | 13,695.00 | 13,695.00 | 0.48% | 391,227 |
| Jul 22, 2026 | 13,915.00 | 13,915.00 | 13,615.00 | 13,630.00 | 13,630.00 | 0.29% | 609,395 |
| Jul 21, 2026 | 13,530.00 | 13,590.00 | 13,410.00 | 13,590.00 | 13,590.00 | 1.08% | 370,412 |
| Jul 20, 2026 | 13,615.00 | 13,615.00 | 13,410.00 | 13,445.00 | 13,445.00 | -2.68% | 626,403 |
| Jul 16, 2026 | 14,020.00 | 14,020.00 | 13,750.00 | 13,815.00 | 13,815.00 | -2.85% | 513,235 |
| Jul 15, 2026 | 14,250.00 | 14,375.00 | 14,075.00 | 14,220.00 | 14,220.00 | 1.32% | 618,719 |
| Jul 14, 2026 | 14,050.00 | 14,055.00 | 13,825.00 | 14,035.00 | 14,035.00 | -0.21% | 658,947 |