Timefolio K-Renewable Energy Active ETF (KRX:404120)
South Korea · Delayed Price · Currency is KRW 24,635
+30 (0.12%)
At close: Sep 23, 2026
KRX:404120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,240.00 | 25,015.00 | 24,240.00 | 24,595.00 | - | -0.04% | 1,451 |
| Sep 22, 2026 | 24,970.00 | 24,970.00 | 24,470.00 | 24,605.00 | 24,605.00 | 0.55% | 696 |
| Sep 21, 2026 | 24,500.00 | 24,825.00 | 24,465.00 | 24,470.00 | 24,470.00 | -1.43% | 3,292 |
| Sep 18, 2026 | 24,480.00 | 24,895.00 | 24,480.00 | 24,825.00 | 24,825.00 | 1.08% | 846 |
| Sep 17, 2026 | 24,500.00 | 24,910.00 | 24,425.00 | 24,560.00 | 24,560.00 | -0.47% | 1,732 |
| Sep 16, 2026 | 24,075.00 | 24,680.00 | 24,075.00 | 24,675.00 | 24,675.00 | 0.96% | 1,333 |
| Sep 15, 2026 | 24,100.00 | 24,830.00 | 24,100.00 | 24,440.00 | 24,440.00 | 0.16% | 2,428 |
| Sep 14, 2026 | 24,850.00 | 24,850.00 | 24,370.00 | 24,400.00 | 24,400.00 | -2.46% | 1,020 |
| Sep 11, 2026 | 24,825.00 | 25,250.00 | 24,825.00 | 25,015.00 | 25,015.00 | -2.13% | 1,782 |
| Sep 10, 2026 | 25,415.00 | 25,660.00 | 25,050.00 | 25,560.00 | 25,560.00 | -0.93% | 1,387 |
| Sep 9, 2026 | 24,805.00 | 25,855.00 | 24,805.00 | 25,800.00 | 25,800.00 | 3.91% | 3,583 |
| Sep 8, 2026 | 24,815.00 | 25,510.00 | 24,740.00 | 24,830.00 | 24,830.00 | -1.43% | 4,576 |
| Sep 7, 2026 | 24,290.00 | 25,250.00 | 24,290.00 | 25,190.00 | 25,190.00 | 3.13% | 2,846 |
| Sep 4, 2026 | 24,090.00 | 24,650.00 | 24,090.00 | 24,425.00 | 24,425.00 | 1.39% | 542 |
| Sep 3, 2026 | 23,590.00 | 24,435.00 | 23,500.00 | 24,090.00 | 24,090.00 | 1.71% | 6,024 |
| Sep 2, 2026 | 24,640.00 | 24,660.00 | 23,685.00 | 23,685.00 | 23,685.00 | -5.45% | 5,877 |
| Sep 1, 2026 | 25,225.00 | 25,500.00 | 24,945.00 | 25,050.00 | 25,050.00 | -1.65% | 3,300 |
| Aug 31, 2026 | 25,070.00 | 25,535.00 | 24,825.00 | 25,470.00 | 25,470.00 | 0.08% | 5,351 |
| Aug 28, 2026 | 25,745.00 | 25,745.00 | 25,295.00 | 25,450.00 | 25,450.00 | -0.06% | 4,457 |
| Aug 27, 2026 | 25,100.00 | 25,600.00 | 25,100.00 | 25,465.00 | 25,465.00 | 1.45% | 1,430 |
| Aug 26, 2026 | 24,630.00 | 25,220.00 | 24,630.00 | 25,100.00 | 25,100.00 | 1.37% | 1,035 |
| Aug 25, 2026 | 24,335.00 | 24,870.00 | 23,435.00 | 24,760.00 | 24,760.00 | 1.52% | 1,323 |
| Aug 24, 2026 | 23,980.00 | 24,800.00 | 23,980.00 | 24,390.00 | 24,390.00 | 1.06% | 3,199 |
| Aug 21, 2026 | 24,585.00 | 24,790.00 | 23,975.00 | 24,135.00 | 24,135.00 | -3.31% | 2,310 |
| Aug 20, 2026 | 24,305.00 | 25,430.00 | 24,305.00 | 24,960.00 | 24,960.00 | 1.34% | 2,185 |
| Aug 19, 2026 | 24,035.00 | 24,870.00 | 23,755.00 | 24,630.00 | 24,630.00 | -0.69% | 7,016 |
| Aug 18, 2026 | 25,705.00 | 26,090.00 | 24,695.00 | 24,800.00 | 24,800.00 | -3.20% | 2,079 |
| Aug 14, 2026 | 25,265.00 | 25,830.00 | 25,190.00 | 25,620.00 | 25,620.00 | 1.59% | 5,254 |
| Aug 13, 2026 | 24,660.00 | 25,600.00 | 24,660.00 | 25,220.00 | 25,220.00 | 2.27% | 2,788 |
| Aug 12, 2026 | 24,205.00 | 24,715.00 | 24,005.00 | 24,660.00 | 24,660.00 | 1.34% | 1,450 |
| Aug 11, 2026 | 24,250.00 | 24,430.00 | 24,030.00 | 24,335.00 | 24,335.00 | -0.35% | 3,555 |
| Aug 10, 2026 | 23,340.00 | 24,420.00 | 23,340.00 | 24,420.00 | 24,420.00 | 3.06% | 4,452 |
| Aug 7, 2026 | 24,085.00 | 24,300.00 | 22,885.00 | 23,695.00 | 23,695.00 | 2.64% | 2,346 |
| Aug 6, 2026 | 23,690.00 | 23,740.00 | 22,870.00 | 23,085.00 | 23,085.00 | -3.19% | 9,112 |
| Aug 5, 2026 | 22,635.00 | 23,905.00 | 22,635.00 | 23,845.00 | 23,845.00 | 6.62% | 5,374 |
| Aug 4, 2026 | 21,810.00 | 22,400.00 | 21,545.00 | 22,365.00 | 22,365.00 | 4.75% | 11,212 |
| Aug 3, 2026 | 21,545.00 | 21,850.00 | 21,000.00 | 21,350.00 | 21,350.00 | -2.40% | 1,149 |
| Jul 31, 2026 | 20,165.00 | 21,905.00 | 20,165.00 | 21,875.00 | 21,875.00 | 13.11% | 6,245 |
| Jul 30, 2026 | 19,440.00 | 20,495.00 | 19,120.00 | 19,340.00 | 19,340.00 | -0.77% | 1,140 |
| Jul 29, 2026 | 20,500.00 | 21,240.00 | 18,480.00 | 19,490.00 | 19,490.00 | -5.89% | 9,891 |
| Jul 28, 2026 | 21,855.00 | 22,550.00 | 20,510.00 | 20,710.00 | 20,710.00 | -10.75% | 9,647 |
| Jul 27, 2026 | 24,805.00 | 24,805.00 | 22,725.00 | 23,205.00 | 23,205.00 | -5.25% | 14,363 |
| Jul 24, 2026 | 25,500.00 | 25,500.00 | 24,280.00 | 24,490.00 | 24,490.00 | -4.86% | 5,459 |
| Jul 23, 2026 | 23,750.00 | 25,740.00 | 23,750.00 | 25,740.00 | 25,740.00 | 8.84% | 14,302 |
| Jul 22, 2026 | 23,530.00 | 24,600.00 | 23,530.00 | 23,650.00 | 23,650.00 | 2.12% | 1,714 |
| Jul 21, 2026 | 22,555.00 | 23,205.00 | 22,220.00 | 23,160.00 | 23,160.00 | 1.71% | 3,169 |
| Jul 20, 2026 | 23,270.00 | 23,655.00 | 22,555.00 | 22,770.00 | 22,770.00 | -5.36% | 2,396 |
| Jul 16, 2026 | 24,540.00 | 24,540.00 | 23,635.00 | 24,060.00 | 24,060.00 | -4.05% | 3,014 |
| Jul 15, 2026 | 24,560.00 | 25,220.00 | 23,830.00 | 25,075.00 | 25,075.00 | 5.85% | 8,435 |
| Jul 14, 2026 | 24,180.00 | 24,355.00 | 22,650.00 | 23,690.00 | 23,690.00 | -2.51% | 6,513 |