Timefolio K-Innovation Active ETF (KRX:385710)
South Korea · Delayed Price · Currency is KRW 10,030
-80 (-0.79%)
At close: Sep 23, 2026
KRX:385710 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,925.00 | 10,240.00 | 9,925.00 | 10,110.00 | 10,110.00 | 0.35% | 1,546 |
| Sep 21, 2026 | 10,200.00 | 10,230.00 | 10,075.00 | 10,075.00 | 10,075.00 | -1.61% | 566 |
| Sep 18, 2026 | 10,075.00 | 10,330.00 | 10,075.00 | 10,240.00 | 10,240.00 | 0.15% | 16,152 |
| Sep 17, 2026 | 10,185.00 | 10,355.00 | 10,185.00 | 10,225.00 | 10,225.00 | -1.11% | 1,292 |
| Sep 16, 2026 | 10,170.00 | 10,385.00 | 10,170.00 | 10,340.00 | 10,340.00 | 0.19% | 2,141 |
| Sep 15, 2026 | 9,950.00 | 10,455.00 | 9,950.00 | 10,320.00 | 10,320.00 | 0.15% | 832 |
| Sep 14, 2026 | 10,220.00 | 10,380.00 | 10,220.00 | 10,305.00 | 10,305.00 | -0.67% | 315 |
| Sep 11, 2026 | 10,405.00 | 10,505.00 | 10,345.00 | 10,375.00 | 10,375.00 | -1.75% | 567 |
| Sep 10, 2026 | 10,635.00 | 10,635.00 | 10,445.00 | 10,560.00 | 10,560.00 | -0.94% | 4,078 |
| Sep 9, 2026 | 10,415.00 | 10,705.00 | 10,415.00 | 10,660.00 | 10,660.00 | 2.35% | 1,776 |
| Sep 8, 2026 | 10,605.00 | 10,900.00 | 10,415.00 | 10,415.00 | 10,415.00 | -3.25% | 1,942 |
| Sep 7, 2026 | 10,665.00 | 10,775.00 | 10,665.00 | 10,765.00 | 10,765.00 | 1.17% | 3,629 |
| Sep 4, 2026 | 10,640.00 | 10,785.00 | 10,640.00 | 10,640.00 | 10,640.00 | -0.37% | 806 |
| Sep 3, 2026 | 10,700.00 | 10,850.00 | 10,460.00 | 10,680.00 | 10,680.00 | -0.42% | 4,757 |
| Sep 2, 2026 | 10,830.00 | 10,950.00 | 10,670.00 | 10,725.00 | 10,725.00 | -2.77% | 12,921 |
| Sep 1, 2026 | 11,080.00 | 11,245.00 | 11,030.00 | 11,030.00 | 11,030.00 | -1.91% | 474 |
| Aug 31, 2026 | 11,080.00 | 11,245.00 | 10,905.00 | 11,245.00 | 11,245.00 | - | 766 |
| Aug 28, 2026 | 11,240.00 | 11,245.00 | 11,060.00 | 11,245.00 | 11,245.00 | 0.04% | 5,303 |
| Aug 27, 2026 | 10,990.00 | 11,240.00 | 10,990.00 | 11,240.00 | 11,240.00 | 2.37% | 945 |
| Aug 26, 2026 | 10,780.00 | 10,980.00 | 10,780.00 | 10,980.00 | 10,980.00 | 0.37% | 24,888 |
| Aug 25, 2026 | 10,680.00 | 10,940.00 | 10,545.00 | 10,940.00 | 10,940.00 | -0.77% | 9,306 |
| Aug 24, 2026 | 10,660.00 | 11,040.00 | 10,660.00 | 11,025.00 | 11,025.00 | 2.18% | 13,815 |
| Aug 21, 2026 | 10,810.00 | 10,810.00 | 10,640.00 | 10,790.00 | 10,790.00 | -1.33% | 399 |
| Aug 20, 2026 | 10,910.00 | 11,140.00 | 10,910.00 | 10,935.00 | 10,935.00 | 1.48% | 31,103 |
| Aug 19, 2026 | 10,570.00 | 10,780.00 | 10,420.00 | 10,775.00 | 10,775.00 | -1.19% | 7,551 |
| Aug 18, 2026 | 11,130.00 | 11,245.00 | 10,810.00 | 10,905.00 | 10,905.00 | -3.45% | 2,155 |
| Aug 14, 2026 | 11,130.00 | 11,295.00 | 11,080.00 | 11,295.00 | 11,295.00 | 0.80% | 5,950 |
| Aug 13, 2026 | 11,090.00 | 11,205.00 | 11,085.00 | 11,205.00 | 11,205.00 | 1.27% | 2,489 |
| Aug 12, 2026 | 11,055.00 | 11,135.00 | 10,985.00 | 11,065.00 | 11,065.00 | -0.36% | 85 |
| Aug 11, 2026 | 10,955.00 | 11,150.00 | 10,955.00 | 11,105.00 | 11,105.00 | - | 54,161 |
| Aug 10, 2026 | 10,650.00 | 11,105.00 | 10,650.00 | 11,105.00 | 11,105.00 | 2.73% | 1,868 |
| Aug 7, 2026 | 10,585.00 | 10,840.00 | 10,510.00 | 10,810.00 | 10,810.00 | 1.41% | 3,770 |
| Aug 6, 2026 | 10,550.00 | 10,685.00 | 10,450.00 | 10,660.00 | 10,660.00 | -0.23% | 26,133 |
| Aug 5, 2026 | 10,655.00 | 10,795.00 | 10,600.00 | 10,685.00 | 10,685.00 | 1.28% | 1,574 |
| Aug 4, 2026 | 10,050.00 | 10,550.00 | 10,050.00 | 10,550.00 | 10,550.00 | 6.62% | 1,339 |
| Aug 3, 2026 | 10,110.00 | 10,120.00 | 9,840.00 | 9,895.00 | 9,895.00 | -2.27% | 2,116 |
| Jul 31, 2026 | 9,540.00 | 10,125.00 | 9,540.00 | 10,125.00 | 10,125.00 | 4.54% | 55,717 |
| Jul 30, 2026 | 9,395.00 | 9,970.00 | 9,395.00 | 9,685.00 | 9,685.00 | 1.57% | 2,658 |
| Jul 29, 2026 | 10,020.00 | 10,105.00 | 9,180.00 | 9,535.00 | 9,535.00 | -4.55% | 1,796 |
| Jul 28, 2026 | 10,540.00 | 10,560.00 | 9,925.00 | 9,990.00 | 9,990.00 | -7.29% | 1,504 |
| Jul 27, 2026 | 10,560.00 | 10,900.00 | 10,560.00 | 10,775.00 | 10,775.00 | 2.28% | 20,569 |
| Jul 24, 2026 | 10,775.00 | 10,855.00 | 10,530.00 | 10,535.00 | 10,535.00 | -4.66% | 3,001 |
| Jul 23, 2026 | 10,175.00 | 11,050.00 | 10,175.00 | 11,050.00 | 11,050.00 | 7.59% | 2,811 |
| Jul 22, 2026 | 10,315.00 | 10,735.00 | 10,225.00 | 10,270.00 | 10,270.00 | -0.53% | 10,362 |
| Jul 21, 2026 | 9,955.00 | 10,325.00 | 9,940.00 | 10,325.00 | 10,325.00 | 2.18% | 779 |
| Jul 20, 2026 | 10,315.00 | 10,515.00 | 10,105.00 | 10,105.00 | 10,105.00 | -5.78% | 997 |
| Jul 16, 2026 | 10,875.00 | 10,960.00 | 10,595.00 | 10,725.00 | 10,725.00 | -2.85% | 371 |
| Jul 15, 2026 | 10,910.00 | 11,140.00 | 10,590.00 | 11,040.00 | 11,040.00 | 4.79% | 8,577 |
| Jul 14, 2026 | 10,590.00 | 10,690.00 | 10,080.00 | 10,535.00 | 10,535.00 | -1.27% | 2,940 |
| Jul 13, 2026 | 11,380.00 | 11,530.00 | 10,670.00 | 10,670.00 | 10,670.00 | -5.03% | 2,250 |