Timefolio Time Kosdaq Active ETF (KRX:0162Y0)
South Korea · Delayed Price · Currency is KRW 7,895.00
+165.00 (2.13%)
At close: Sep 23, 2026
KRX:0162Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,800.00 | 7,865.00 | 7,675.00 | 7,730.00 | 7,730.00 | 1.38% | 422,513 |
| Sep 21, 2026 | 7,515.00 | 7,660.00 | 7,440.00 | 7,625.00 | 7,625.00 | 1.46% | 249,088 |
| Sep 18, 2026 | 7,550.00 | 7,600.00 | 7,485.00 | 7,515.00 | 7,515.00 | 0.74% | 201,997 |
| Sep 17, 2026 | 7,550.00 | 7,550.00 | 7,355.00 | 7,460.00 | 7,460.00 | 1.29% | 205,456 |
| Sep 16, 2026 | 7,200.00 | 7,385.00 | 7,125.00 | 7,365.00 | 7,365.00 | 1.59% | 129,946 |
| Sep 15, 2026 | 7,220.00 | 7,440.00 | 7,130.00 | 7,250.00 | 7,250.00 | 0.49% | 154,959 |
| Sep 14, 2026 | 7,350.00 | 7,350.00 | 7,170.00 | 7,215.00 | 7,215.00 | -2.96% | 143,731 |
| Sep 11, 2026 | 7,470.00 | 7,555.00 | 7,390.00 | 7,435.00 | 7,435.00 | -3.57% | 213,867 |
| Sep 10, 2026 | 7,550.00 | 7,850.00 | 7,405.00 | 7,710.00 | 7,710.00 | 1.38% | 773,378 |
| Sep 9, 2026 | 7,330.00 | 7,625.00 | 7,330.00 | 7,605.00 | 7,605.00 | 3.82% | 283,173 |
| Sep 8, 2026 | 7,500.00 | 7,545.00 | 7,325.00 | 7,325.00 | 7,325.00 | -0.88% | 256,563 |
| Sep 7, 2026 | 7,350.00 | 7,490.00 | 7,320.00 | 7,390.00 | 7,390.00 | 2.00% | 208,596 |
| Sep 4, 2026 | 6,965.00 | 7,265.00 | 6,965.00 | 7,245.00 | 7,245.00 | 4.24% | 245,879 |
| Sep 3, 2026 | 7,190.00 | 7,230.00 | 6,865.00 | 6,950.00 | 6,950.00 | -2.32% | 271,766 |
| Sep 2, 2026 | 7,140.00 | 7,255.00 | 6,975.00 | 7,115.00 | 7,115.00 | -2.13% | 249,374 |
| Sep 1, 2026 | 7,475.00 | 7,520.00 | 7,210.00 | 7,270.00 | 7,270.00 | -2.68% | 133,140 |
| Aug 31, 2026 | 7,390.00 | 7,470.00 | 7,120.00 | 7,470.00 | 7,470.00 | -0.40% | 289,751 |
| Aug 28, 2026 | 7,475.00 | 7,660.00 | 7,460.00 | 7,500.00 | 7,500.00 | -0.86% | 215,417 |
| Aug 27, 2026 | 7,380.00 | 7,600.00 | 7,370.00 | 7,565.00 | 7,565.00 | 2.51% | 305,313 |
| Aug 26, 2026 | 7,390.00 | 7,475.00 | 7,270.00 | 7,380.00 | 7,380.00 | -0.54% | 195,351 |
| Aug 25, 2026 | 7,130.00 | 7,420.00 | 6,865.00 | 7,420.00 | 7,420.00 | 3.06% | 379,029 |
| Aug 24, 2026 | 7,150.00 | 7,350.00 | 7,140.00 | 7,200.00 | 7,200.00 | 0.84% | 416,250 |
| Aug 21, 2026 | 7,500.00 | 7,515.00 | 7,080.00 | 7,140.00 | 7,140.00 | -6.30% | 476,788 |
| Aug 20, 2026 | 7,615.00 | 7,755.00 | 7,530.00 | 7,620.00 | 7,620.00 | 2.35% | 338,024 |
| Aug 19, 2026 | 7,200.00 | 7,680.00 | 7,170.00 | 7,445.00 | 7,445.00 | -0.80% | 531,902 |
| Aug 18, 2026 | 7,785.00 | 7,995.00 | 7,460.00 | 7,505.00 | 7,505.00 | -3.10% | 802,114 |
| Aug 14, 2026 | 7,850.00 | 7,930.00 | 7,420.00 | 7,745.00 | 7,745.00 | -0.71% | 613,599 |
| Aug 13, 2026 | 7,770.00 | 7,865.00 | 7,660.00 | 7,800.00 | 7,800.00 | 1.69% | 620,225 |
| Aug 12, 2026 | 7,685.00 | 7,695.00 | 7,425.00 | 7,670.00 | 7,670.00 | -0.20% | 764,287 |
| Aug 11, 2026 | 7,485.00 | 7,900.00 | 7,430.00 | 7,685.00 | 7,685.00 | 0.72% | 1,352,538 |
| Aug 10, 2026 | 7,075.00 | 7,630.00 | 7,060.00 | 7,630.00 | 7,630.00 | 8.53% | 1,259,236 |
| Aug 7, 2026 | 7,085.00 | 7,275.00 | 6,790.00 | 7,030.00 | 7,030.00 | -0.64% | 446,257 |
| Aug 6, 2026 | 7,135.00 | 7,210.00 | 6,820.00 | 7,075.00 | 7,075.00 | -0.84% | 735,989 |
| Aug 5, 2026 | 7,160.00 | 7,200.00 | 6,960.00 | 7,135.00 | 7,135.00 | 3.48% | 1,069,831 |
| Aug 4, 2026 | 6,605.00 | 6,945.00 | 6,540.00 | 6,895.00 | 6,895.00 | 7.73% | 1,397,423 |
| Aug 3, 2026 | 6,200.00 | 6,670.00 | 6,100.00 | 6,400.00 | 6,400.00 | 2.32% | 604,938 |
| Jul 31, 2026 | 5,700.00 | 6,310.00 | 5,450.00 | 6,255.00 | 6,255.00 | 17.58% | 869,516 |
| Jul 30, 2026 | 5,500.00 | 5,720.00 | 5,260.00 | 5,320.00 | 5,320.00 | -5.25% | 560,820 |
| Jul 29, 2026 | 6,180.00 | 6,200.00 | 5,230.00 | 5,615.00 | 5,615.00 | -7.42% | 1,466,448 |
| Jul 28, 2026 | 6,535.00 | 6,610.00 | 5,975.00 | 6,065.00 | 6,065.00 | -11.65% | 1,283,535 |
| Jul 27, 2026 | 6,810.00 | 6,960.00 | 6,675.00 | 6,865.00 | 6,865.00 | 2.39% | 619,877 |
| Jul 24, 2026 | 7,270.00 | 7,270.00 | 6,660.00 | 6,705.00 | 6,705.00 | -8.59% | 841,038 |
| Jul 23, 2026 | 7,200.00 | 7,335.00 | 6,945.00 | 7,335.00 | 7,335.00 | 5.09% | 551,515 |
| Jul 22, 2026 | 7,360.00 | 7,570.00 | 6,980.00 | 6,980.00 | 6,980.00 | -2.10% | 614,436 |
| Jul 21, 2026 | 7,095.00 | 7,200.00 | 6,870.00 | 7,130.00 | 7,130.00 | 0.49% | 655,752 |
| Jul 20, 2026 | 7,470.00 | 7,735.00 | 7,035.00 | 7,095.00 | 7,095.00 | -8.33% | 824,134 |
| Jul 16, 2026 | 8,100.00 | 8,165.00 | 7,695.00 | 7,740.00 | 7,740.00 | -7.53% | 673,066 |
| Jul 15, 2026 | 8,010.00 | 8,395.00 | 7,950.00 | 8,370.00 | 8,370.00 | 7.65% | 819,209 |
| Jul 14, 2026 | 7,985.00 | 7,985.00 | 7,220.00 | 7,775.00 | 7,775.00 | -1.83% | 1,211,396 |
| Jul 13, 2026 | 8,355.00 | 8,730.00 | 7,860.00 | 7,920.00 | 7,920.00 | -4.00% | 1,954,906 |