Timefolio Kculture Active FUND (KRX:410870)
South Korea · Delayed Price · Currency is KRW 8,940.00
-60.00 (-0.67%)
At close: Sep 23, 2026
KRX:410870 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,890.00 | 9,000.00 | 8,890.00 | 8,905.00 | - | -1.06% | 7,579 |
| Sep 22, 2026 | 9,055.00 | 9,075.00 | 8,950.00 | 9,000.00 | 9,000.00 | -0.61% | 3,612 |
| Sep 21, 2026 | 9,080.00 | 9,185.00 | 9,055.00 | 9,055.00 | 9,055.00 | -0.88% | 4,977 |
| Sep 18, 2026 | 9,250.00 | 9,305.00 | 9,130.00 | 9,135.00 | 9,135.00 | -1.24% | 8,816 |
| Sep 17, 2026 | 9,290.00 | 9,435.00 | 9,220.00 | 9,250.00 | 9,250.00 | -0.16% | 8,393 |
| Sep 16, 2026 | 9,335.00 | 9,370.00 | 9,255.00 | 9,265.00 | 9,265.00 | -1.65% | 88,036 |
| Sep 15, 2026 | 9,300.00 | 9,480.00 | 9,300.00 | 9,420.00 | 9,420.00 | 0.64% | 468 |
| Sep 14, 2026 | 9,155.00 | 9,445.00 | 9,155.00 | 9,360.00 | 9,360.00 | 0.70% | 60,999 |
| Sep 11, 2026 | 9,050.00 | 9,360.00 | 9,050.00 | 9,295.00 | 9,295.00 | 1.03% | 8,760 |
| Sep 10, 2026 | 9,225.00 | 9,250.00 | 9,005.00 | 9,200.00 | 9,200.00 | -0.54% | 16,873 |
| Sep 9, 2026 | 9,415.00 | 9,480.00 | 9,250.00 | 9,250.00 | 9,250.00 | -2.73% | 6,339 |
| Sep 8, 2026 | 9,540.00 | 9,600.00 | 9,455.00 | 9,510.00 | 9,510.00 | 0.21% | 70,482 |
| Sep 7, 2026 | 9,630.00 | 9,690.00 | 9,470.00 | 9,490.00 | 9,490.00 | -1.45% | 7,886 |
| Sep 4, 2026 | 9,590.00 | 9,705.00 | 9,505.00 | 9,630.00 | 9,630.00 | 0.42% | 8,846 |
| Sep 3, 2026 | 9,690.00 | 9,850.00 | 9,415.00 | 9,590.00 | 9,590.00 | -1.59% | 5,180 |
| Sep 2, 2026 | 9,810.00 | 9,955.00 | 9,745.00 | 9,745.00 | 9,745.00 | -2.55% | 19,086 |
| Sep 1, 2026 | 10,000.00 | 10,175.00 | 9,910.00 | 10,000.00 | 10,000.00 | -2.15% | 3,538 |
| Aug 31, 2026 | 10,120.00 | 10,330.00 | 9,975.00 | 10,220.00 | 10,220.00 | -1.40% | 3,530 |
| Aug 28, 2026 | 9,800.00 | 10,365.00 | 9,800.00 | 10,365.00 | 10,365.00 | 4.54% | 22,762 |
| Aug 27, 2026 | 9,870.00 | 10,050.00 | 9,830.00 | 9,915.00 | 9,915.00 | -1.10% | 5,378 |
| Aug 26, 2026 | 9,840.00 | 10,165.00 | 9,840.00 | 10,025.00 | 10,025.00 | 1.47% | 19,236 |
| Aug 25, 2026 | 9,685.00 | 9,880.00 | 9,605.00 | 9,880.00 | 9,880.00 | 1.23% | 3,142 |
| Aug 24, 2026 | 9,435.00 | 9,815.00 | 9,435.00 | 9,760.00 | 9,760.00 | 2.79% | 8,742 |
| Aug 21, 2026 | 9,545.00 | 9,597.00 | 9,420.00 | 9,495.00 | 9,495.00 | -2.01% | 2,887 |
| Aug 20, 2026 | 9,425.00 | 9,745.00 | 9,425.00 | 9,690.00 | 9,690.00 | 1.95% | 2,142 |
| Aug 19, 2026 | 9,370.00 | 9,530.00 | 9,235.00 | 9,505.00 | 9,505.00 | -0.89% | 2,088 |
| Aug 18, 2026 | 9,670.00 | 9,745.00 | 9,435.00 | 9,590.00 | 9,590.00 | -2.59% | 6,511 |
| Aug 14, 2026 | 9,715.00 | 9,980.00 | 9,715.00 | 9,845.00 | 9,845.00 | - | 4,125 |
| Aug 13, 2026 | 9,940.00 | 10,010.00 | 9,755.00 | 9,845.00 | 9,845.00 | -1.75% | 14,645 |
| Aug 12, 2026 | 10,255.00 | 10,295.00 | 10,010.00 | 10,020.00 | 10,020.00 | -2.24% | 5,894 |
| Aug 11, 2026 | 10,250.00 | 10,420.00 | 10,165.00 | 10,250.00 | 10,250.00 | -0.29% | 13,847 |
| Aug 10, 2026 | 9,900.00 | 10,280.00 | 9,900.00 | 10,280.00 | 10,280.00 | 2.29% | 11,929 |
| Aug 7, 2026 | 9,800.00 | 10,180.00 | 9,800.00 | 10,050.00 | 10,050.00 | 0.60% | 2,143 |
| Aug 6, 2026 | 9,570.00 | 10,085.00 | 9,570.00 | 9,990.00 | 9,990.00 | 3.31% | 158,064 |
| Aug 5, 2026 | 9,585.00 | 9,830.00 | 9,585.00 | 9,670.00 | 9,670.00 | -0.46% | 2,081 |
| Aug 4, 2026 | 9,145.00 | 9,715.00 | 9,145.00 | 9,715.00 | 9,715.00 | 5.25% | 3,395 |
| Aug 3, 2026 | 8,895.00 | 9,395.00 | 8,895.00 | 9,230.00 | 9,230.00 | 1.10% | 7,643 |
| Jul 31, 2026 | 8,935.00 | 9,130.00 | 8,890.00 | 9,130.00 | 9,130.00 | 2.01% | 22,038 |
| Jul 30, 2026 | 8,825.00 | 9,355.00 | 8,825.00 | 8,950.00 | 8,950.00 | -2.61% | 23,709 |
| Jul 29, 2026 | 9,330.00 | 9,560.00 | 8,830.00 | 9,190.00 | 9,190.00 | -2.49% | 17,417 |
| Jul 28, 2026 | 9,830.00 | 9,830.00 | 9,300.00 | 9,425.00 | 9,425.00 | -4.65% | 15,402 |
| Jul 27, 2026 | 9,510.00 | 9,960.00 | 9,510.00 | 9,885.00 | 9,885.00 | 4.49% | 19,830 |
| Jul 24, 2026 | 9,545.00 | 9,690.00 | 9,420.00 | 9,460.00 | 9,460.00 | -2.77% | 1,653 |
| Jul 23, 2026 | 9,215.00 | 9,730.00 | 9,215.00 | 9,730.00 | 9,730.00 | 4.46% | 13,075 |
| Jul 22, 2026 | 9,425.00 | 9,630.00 | 9,290.00 | 9,315.00 | 9,315.00 | -1.32% | 8,265 |
| Jul 21, 2026 | 9,085.00 | 9,482.00 | 9,085.00 | 9,440.00 | 9,440.00 | 2.44% | 2,140 |
| Jul 20, 2026 | 9,550.00 | 9,645.00 | 9,215.00 | 9,215.00 | 9,215.00 | -6.40% | 2,362 |
| Jul 16, 2026 | 9,790.00 | 9,915.00 | 9,655.00 | 9,845.00 | 9,845.00 | 0.56% | 3,769 |
| Jul 15, 2026 | 9,695.00 | 9,925.00 | 9,660.00 | 9,790.00 | 9,790.00 | 1.03% | 6,777 |
| Jul 14, 2026 | 10,020.00 | 10,140.00 | 9,490.00 | 9,690.00 | 9,690.00 | -3.05% | 7,136 |