Timefolio Time Kosdaq Active ETF (KRX:0162Y0)
South Korea · Delayed Price · Currency is KRW 10,280
-60 (-0.58%)
At close: Apr 3, 2026
KRX:0162Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 10,625.00 | 10,650.00 | 10,200.00 | 10,280.00 | 10,280.00 | -0.58% | 3,133,355 |
| Apr 2, 2026 | 11,280.00 | 11,305.00 | 10,120.00 | 10,340.00 | 10,340.00 | -6.85% | 2,709,730 |
| Apr 1, 2026 | 10,700.00 | 11,167.00 | 10,690.00 | 11,100.00 | 11,100.00 | 7.45% | 1,761,000 |
| Mar 31, 2026 | 11,000.00 | 11,035.00 | 10,260.00 | 10,330.00 | 10,330.00 | -6.81% | 3,318,096 |
| Mar 30, 2026 | 11,045.00 | 11,215.00 | 10,905.00 | 11,085.00 | 11,085.00 | -4.52% | 1,809,180 |
| Mar 27, 2026 | 11,445.00 | 11,675.00 | 11,180.00 | 11,610.00 | 11,610.00 | -0.26% | 1,804,412 |
| Mar 26, 2026 | 11,895.00 | 12,010.00 | 11,610.00 | 11,640.00 | 11,640.00 | -1.44% | 2,327,094 |
| Mar 25, 2026 | 11,640.00 | 11,830.00 | 11,520.00 | 11,810.00 | 11,810.00 | 3.82% | 1,903,650 |
| Mar 24, 2026 | 11,650.00 | 11,675.00 | 11,110.00 | 11,375.00 | 11,375.00 | 1.93% | 2,294,325 |
| Mar 23, 2026 | 11,640.00 | 11,640.00 | 11,150.00 | 11,160.00 | 11,160.00 | -7.08% | 3,214,463 |
| Mar 20, 2026 | 11,925.00 | 12,085.00 | 11,750.00 | 12,010.00 | 12,010.00 | 1.05% | 2,899,343 |
| Mar 19, 2026 | 11,695.00 | 11,950.00 | 11,655.00 | 11,885.00 | 11,885.00 | -1.29% | 3,590,483 |
| Mar 18, 2026 | 11,920.00 | 12,050.00 | 11,800.00 | 12,040.00 | 12,040.00 | 3.04% | 4,533,065 |
| Mar 17, 2026 | 12,140.00 | 12,140.00 | 11,670.00 | 11,685.00 | 11,685.00 | -2.01% | 4,664,480 |
| Mar 16, 2026 | 12,250.00 | 12,250.00 | 11,755.00 | 11,925.00 | 11,925.00 | -2.01% | 4,446,544 |
| Mar 13, 2026 | 11,800.00 | 12,295.00 | 11,780.00 | 12,170.00 | 12,170.00 | 0.08% | 5,773,602 |
| Mar 12, 2026 | 11,870.00 | 12,160.00 | 11,820.00 | 12,160.00 | 12,160.00 | 1.25% | 6,400,837 |
| Mar 11, 2026 | 12,420.00 | 12,530.00 | 11,760.00 | 12,010.00 | 12,010.00 | -1.88% | 17,862,760 |