Timefolio China AI Tech Active ETF (KRX:0043Y0)
South Korea · Delayed Price · Currency is KRW 19,610
-140 (-0.71%)
At close: Sep 23, 2026
KRX:0043Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,960.00 | 20,015.00 | 19,500.00 | 19,500.00 | - | -1.27% | 60,763 |
| Sep 22, 2026 | 20,090.00 | 20,255.00 | 19,740.00 | 19,750.00 | 19,750.00 | -0.40% | 88,540 |
| Sep 21, 2026 | 19,745.00 | 20,100.00 | 19,420.00 | 19,830.00 | 19,830.00 | 0.71% | 59,231 |
| Sep 18, 2026 | 19,360.00 | 19,800.00 | 19,200.00 | 19,690.00 | 19,690.00 | 2.95% | 82,700 |
| Sep 17, 2026 | 19,235.00 | 19,755.00 | 18,815.00 | 19,125.00 | 19,125.00 | 1.59% | 655,097 |
| Sep 16, 2026 | 18,195.00 | 19,000.00 | 18,040.00 | 18,825.00 | 18,825.00 | 3.46% | 49,445 |
| Sep 15, 2026 | 18,415.00 | 18,525.00 | 18,180.00 | 18,195.00 | 18,195.00 | -0.74% | 74,424 |
| Sep 14, 2026 | 18,170.00 | 18,505.00 | 18,010.00 | 18,330.00 | 18,330.00 | -1.93% | 63,396 |
| Sep 11, 2026 | 18,620.00 | 18,750.00 | 18,345.00 | 18,690.00 | 18,690.00 | -1.50% | 519,274 |
| Sep 10, 2026 | 18,920.00 | 19,220.00 | 18,890.00 | 18,975.00 | 18,975.00 | -1.35% | 196,144 |
| Sep 9, 2026 | 19,450.00 | 19,620.00 | 19,200.00 | 19,235.00 | 19,235.00 | -0.62% | 68,488 |
| Sep 8, 2026 | 19,805.00 | 19,830.00 | 19,235.00 | 19,355.00 | 19,355.00 | -1.50% | 48,018 |
| Sep 7, 2026 | 19,475.00 | 19,745.00 | 19,315.00 | 19,650.00 | 19,650.00 | 2.32% | 62,493 |
| Sep 4, 2026 | 19,575.00 | 19,650.00 | 19,190.00 | 19,205.00 | 19,205.00 | -0.57% | 53,659 |
| Sep 3, 2026 | 19,780.00 | 19,780.00 | 19,165.00 | 19,315.00 | 19,315.00 | -1.50% | 41,357 |
| Sep 2, 2026 | 19,890.00 | 20,085.00 | 19,495.00 | 19,610.00 | 19,610.00 | -2.41% | 101,539 |
| Sep 1, 2026 | 20,150.00 | 20,365.00 | 19,950.00 | 20,095.00 | 20,095.00 | 0.32% | 49,761 |
| Aug 31, 2026 | 19,905.00 | 20,160.00 | 19,685.00 | 20,030.00 | 20,030.00 | -0.40% | 94,653 |
| Aug 28, 2026 | 20,290.00 | 20,600.00 | 20,100.00 | 20,110.00 | 20,110.00 | -0.94% | 68,045 |
| Aug 27, 2026 | 20,260.00 | 20,695.00 | 20,125.00 | 20,300.00 | 20,300.00 | 1.12% | 114,282 |
| Aug 26, 2026 | 19,670.00 | 20,195.00 | 19,660.00 | 20,075.00 | 20,075.00 | 1.34% | 65,916 |
| Aug 25, 2026 | 19,470.00 | 19,810.00 | 19,060.00 | 19,810.00 | 19,810.00 | 1.98% | 178,535 |
| Aug 24, 2026 | 20,180.00 | 20,395.00 | 19,370.00 | 19,425.00 | 19,425.00 | -3.74% | 72,114 |
| Aug 21, 2026 | 20,140.00 | 20,250.00 | 19,840.00 | 20,180.00 | 20,180.00 | 0.20% | 115,208 |
| Aug 20, 2026 | 20,430.00 | 20,535.00 | 20,130.00 | 20,140.00 | 20,140.00 | -0.25% | 86,702 |
| Aug 19, 2026 | 21,260.00 | 21,290.00 | 20,120.00 | 20,190.00 | 20,190.00 | -5.98% | 101,156 |
| Aug 18, 2026 | 22,080.00 | 22,400.00 | 21,225.00 | 21,475.00 | 21,475.00 | -0.56% | 102,589 |
| Aug 14, 2026 | 22,075.00 | 22,200.00 | 21,570.00 | 21,595.00 | 21,595.00 | -0.46% | 123,051 |
| Aug 13, 2026 | 21,585.00 | 21,895.00 | 21,475.00 | 21,695.00 | 21,695.00 | 1.64% | 111,575 |
| Aug 12, 2026 | 21,100.00 | 21,540.00 | 20,685.00 | 21,345.00 | 21,345.00 | 1.50% | 68,896 |
| Aug 11, 2026 | 21,190.00 | 21,240.00 | 20,750.00 | 21,030.00 | 21,030.00 | -0.76% | 101,542 |
| Aug 10, 2026 | 21,225.00 | 21,500.00 | 20,870.00 | 21,190.00 | 21,190.00 | 1.61% | 101,846 |
| Aug 7, 2026 | 20,755.00 | 21,265.00 | 20,755.00 | 20,855.00 | 20,855.00 | 0.51% | 113,222 |
| Aug 6, 2026 | 20,700.00 | 21,275.00 | 20,305.00 | 20,750.00 | 20,750.00 | -0.81% | 120,975 |
| Aug 5, 2026 | 20,890.00 | 21,275.00 | 19,835.00 | 20,920.00 | 20,920.00 | 2.55% | 154,756 |
| Aug 4, 2026 | 19,555.00 | 20,500.00 | 19,505.00 | 20,400.00 | 20,400.00 | 4.59% | 142,484 |
| Aug 3, 2026 | 19,380.00 | 19,720.00 | 19,250.00 | 19,505.00 | 19,505.00 | 0.64% | 326,615 |
| Jul 31, 2026 | 18,350.00 | 20,270.00 | 18,075.00 | 19,380.00 | 19,380.00 | 7.22% | 909,236 |
| Jul 30, 2026 | 18,145.00 | 19,130.00 | 17,615.00 | 18,075.00 | 18,075.00 | -2.87% | 223,710 |
| Jul 29, 2026 | 19,435.00 | 19,675.00 | 18,000.00 | 18,610.00 | 18,610.00 | -4.22% | 1,289,028 |
| Jul 28, 2026 | 21,630.00 | 21,630.00 | 19,430.00 | 19,430.00 | 19,430.00 | -8.35% | 188,866 |
| Jul 27, 2026 | 21,445.00 | 21,445.00 | 20,475.00 | 21,200.00 | 21,200.00 | 1.68% | 247,187 |
| Jul 24, 2026 | 21,650.00 | 22,000.00 | 20,815.00 | 20,850.00 | 20,850.00 | -3.70% | 139,292 |
| Jul 23, 2026 | 22,225.00 | 22,620.00 | 21,400.00 | 21,650.00 | 21,650.00 | -2.50% | 198,614 |
| Jul 22, 2026 | 22,595.00 | 24,300.00 | 22,090.00 | 22,205.00 | 22,205.00 | 0.75% | 495,529 |
| Jul 21, 2026 | 20,270.00 | 22,170.00 | 20,270.00 | 22,040.00 | 22,040.00 | 8.76% | 319,340 |
| Jul 20, 2026 | 21,050.00 | 21,665.00 | 20,230.00 | 20,265.00 | 20,265.00 | -12.80% | 403,206 |
| Jul 16, 2026 | 24,000.00 | 24,000.00 | 23,070.00 | 23,240.00 | 23,240.00 | -3.45% | 203,613 |
| Jul 15, 2026 | 23,900.00 | 24,500.00 | 23,880.00 | 24,070.00 | 24,070.00 | 2.71% | 211,254 |
| Jul 14, 2026 | 23,470.00 | 23,660.00 | 22,370.00 | 23,435.00 | 23,435.00 | -0.95% | 456,792 |