Timefolio Kospi Active ETF (KRX:385720)
South Korea · Delayed Price · Currency is KRW 26,115
+165 (0.64%)
At close: Sep 23, 2026
KRX:385720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25,600.00 | 26,370.00 | 25,600.00 | 26,090.00 | - | 0.54% | 25,576 |
| Sep 22, 2026 | 26,475.00 | 26,550.00 | 25,875.00 | 25,950.00 | 25,950.00 | -0.02% | 50,581 |
| Sep 21, 2026 | 25,735.00 | 26,050.00 | 25,715.00 | 25,955.00 | 25,955.00 | 1.74% | 31,249 |
| Sep 18, 2026 | 25,490.00 | 25,675.00 | 25,340.00 | 25,510.00 | 25,510.00 | 2.86% | 36,364 |
| Sep 17, 2026 | 25,005.00 | 25,200.00 | 24,800.00 | 24,800.00 | 24,800.00 | -0.32% | 17,137 |
| Sep 16, 2026 | 24,435.00 | 24,930.00 | 24,435.00 | 24,880.00 | 24,880.00 | 1.80% | 20,894 |
| Sep 15, 2026 | 24,700.00 | 24,905.00 | 24,400.00 | 24,440.00 | 24,440.00 | -1.31% | 66,411 |
| Sep 14, 2026 | 24,990.00 | 25,100.00 | 24,660.00 | 24,765.00 | 24,765.00 | -3.07% | 67,547 |
| Sep 11, 2026 | 25,295.00 | 25,770.00 | 25,200.00 | 25,550.00 | 25,550.00 | -1.73% | 42,460 |
| Sep 10, 2026 | 25,965.00 | 26,130.00 | 25,450.00 | 26,000.00 | 26,000.00 | -0.27% | 28,695 |
| Sep 9, 2026 | 25,630.00 | 26,220.00 | 25,630.00 | 26,070.00 | 26,070.00 | 1.88% | 64,888 |
| Sep 8, 2026 | 26,055.00 | 26,440.00 | 25,590.00 | 25,590.00 | 25,590.00 | -0.81% | 77,002 |
| Sep 7, 2026 | 25,340.00 | 25,800.00 | 25,340.00 | 25,800.00 | 25,800.00 | 3.55% | 66,442 |
| Sep 4, 2026 | 24,685.00 | 25,050.00 | 24,480.00 | 24,915.00 | 24,915.00 | 1.90% | 23,073 |
| Sep 3, 2026 | 24,730.00 | 24,935.00 | 23,935.00 | 24,450.00 | 24,450.00 | -0.16% | 32,137 |
| Sep 2, 2026 | 24,800.00 | 25,065.00 | 24,490.00 | 24,490.00 | 24,490.00 | -3.96% | 52,036 |
| Sep 1, 2026 | 25,330.00 | 25,695.00 | 25,245.00 | 25,500.00 | 25,500.00 | 0.26% | 32,494 |
| Aug 31, 2026 | 24,875.00 | 25,535.00 | 24,660.00 | 25,435.00 | 25,435.00 | -0.95% | 51,672 |
| Aug 28, 2026 | 25,515.00 | 25,870.00 | 25,485.00 | 25,680.00 | 25,680.00 | -0.19% | 45,930 |
| Aug 27, 2026 | 26,170.00 | 26,170.00 | 25,525.00 | 25,730.00 | 25,730.00 | 1.52% | 60,333 |
| Aug 26, 2026 | 25,185.00 | 25,700.00 | 25,020.00 | 25,345.00 | 25,345.00 | 0.80% | 61,984 |
| Aug 25, 2026 | 24,390.00 | 25,145.00 | 23,915.00 | 25,145.00 | 25,145.00 | 0.68% | 51,205 |
| Aug 24, 2026 | 25,875.00 | 25,875.00 | 24,875.00 | 24,975.00 | 24,975.00 | -2.54% | 63,638 |
| Aug 21, 2026 | 25,145.00 | 25,885.00 | 25,045.00 | 25,625.00 | 25,625.00 | 1.20% | 80,612 |
| Aug 20, 2026 | 24,705.00 | 25,630.00 | 24,300.00 | 25,320.00 | 25,320.00 | 5.37% | 81,398 |
| Aug 19, 2026 | 24,255.00 | 24,515.00 | 23,750.00 | 24,030.00 | 24,030.00 | -5.32% | 69,766 |
| Aug 18, 2026 | 26,145.00 | 26,635.00 | 25,175.00 | 25,380.00 | 25,380.00 | -1.09% | 86,739 |
| Aug 14, 2026 | 25,740.00 | 25,850.00 | 25,305.00 | 25,660.00 | 25,660.00 | 2.25% | 74,476 |
| Aug 13, 2026 | 25,100.00 | 25,520.00 | 24,940.00 | 25,095.00 | 25,095.00 | 3.04% | 77,479 |
| Aug 12, 2026 | 23,740.00 | 24,600.00 | 23,670.00 | 24,355.00 | 24,355.00 | 3.79% | 60,071 |
| Aug 11, 2026 | 23,190.00 | 23,635.00 | 23,010.00 | 23,465.00 | 23,465.00 | 0.62% | 49,512 |
| Aug 10, 2026 | 23,500.00 | 23,695.00 | 23,095.00 | 23,320.00 | 23,320.00 | -0.36% | 53,458 |
| Aug 7, 2026 | 23,430.00 | 23,800.00 | 23,000.00 | 23,405.00 | 23,405.00 | -0.57% | 71,434 |
| Aug 6, 2026 | 24,080.00 | 24,175.00 | 23,200.00 | 23,540.00 | 23,540.00 | -3.88% | 362,133 |
| Aug 5, 2026 | 24,525.00 | 24,740.00 | 24,200.00 | 24,490.00 | 24,490.00 | 3.60% | 208,312 |
| Aug 4, 2026 | 23,500.00 | 23,700.00 | 22,635.00 | 23,640.00 | 23,640.00 | 2.27% | 178,698 |
| Aug 3, 2026 | 23,875.00 | 23,875.00 | 23,095.00 | 23,115.00 | 23,115.00 | -9.65% | 250,175 |
| Jul 31, 2026 | 22,200.00 | 25,585.00 | 22,180.00 | 25,585.00 | 25,585.00 | 23.45% | 355,113 |
| Jul 30, 2026 | 20,650.00 | 22,300.00 | 20,650.00 | 20,725.00 | 20,725.00 | -2.90% | 716,491 |
| Jul 29, 2026 | 22,940.00 | 23,360.00 | 19,865.00 | 21,345.00 | 21,345.00 | -5.76% | 2,431,936 |
| Jul 28, 2026 | 24,235.00 | 24,885.00 | 22,485.00 | 22,650.00 | 22,650.00 | -11.18% | 186,999 |
| Jul 27, 2026 | 25,650.00 | 25,650.00 | 24,650.00 | 25,500.00 | 25,500.00 | 1.31% | 122,104 |
| Jul 24, 2026 | 26,465.00 | 26,465.00 | 24,930.00 | 25,170.00 | 25,170.00 | -5.73% | 87,611 |
| Jul 23, 2026 | 26,035.00 | 26,700.00 | 25,895.00 | 26,700.00 | 26,700.00 | 3.91% | 149,950 |
| Jul 22, 2026 | 26,500.00 | 26,970.00 | 25,560.00 | 25,695.00 | 25,695.00 | 0.67% | 140,142 |
| Jul 21, 2026 | 24,615.00 | 25,795.00 | 24,245.00 | 25,525.00 | 25,525.00 | 3.70% | 290,496 |
| Jul 20, 2026 | 24,945.00 | 25,750.00 | 24,400.00 | 24,615.00 | 24,615.00 | -5.07% | 159,547 |
| Jul 16, 2026 | 26,400.00 | 26,500.00 | 25,385.00 | 25,930.00 | 25,930.00 | -6.10% | 255,325 |
| Jul 15, 2026 | 26,545.00 | 27,995.00 | 26,480.00 | 27,615.00 | 27,615.00 | 6.62% | 225,377 |
| Jul 14, 2026 | 25,830.00 | 26,285.00 | 24,330.00 | 25,900.00 | 25,900.00 | 0.50% | 276,803 |