Timefolio Us S&P 500 Active ETF (KRX:426020)
South Korea · Delayed Price · Currency is KRW 32,280
+145 (0.45%)
At close: Sep 23, 2026
KRX:426020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 32,710.00 | 32,710.00 | 31,150.00 | 32,135.00 | 32,135.00 | -0.40% | 114,198 |
| Sep 21, 2026 | 32,220.00 | 32,425.00 | 32,215.00 | 32,265.00 | 32,265.00 | 0.36% | 89,865 |
| Sep 18, 2026 | 32,190.00 | 32,190.00 | 31,940.00 | 32,150.00 | 32,150.00 | 1.18% | 77,433 |
| Sep 17, 2026 | 31,425.00 | 31,790.00 | 31,425.00 | 31,775.00 | 31,775.00 | 1.40% | 55,611 |
| Sep 16, 2026 | 31,135.00 | 31,420.00 | 31,135.00 | 31,335.00 | 31,335.00 | 0.64% | 70,810 |
| Sep 15, 2026 | 30,915.00 | 31,155.00 | 30,845.00 | 31,135.00 | 31,135.00 | 0.71% | 36,865 |
| Sep 14, 2026 | 30,925.00 | 30,965.00 | 30,825.00 | 30,915.00 | 30,915.00 | -0.16% | 53,249 |
| Sep 11, 2026 | 31,070.00 | 31,070.00 | 30,775.00 | 30,965.00 | 30,965.00 | -0.51% | 73,606 |
| Sep 10, 2026 | 31,200.00 | 31,270.00 | 30,870.00 | 31,125.00 | 31,125.00 | -0.27% | 60,721 |
| Sep 9, 2026 | 31,250.00 | 31,360.00 | 31,110.00 | 31,210.00 | 31,210.00 | -0.13% | 91,859 |
| Sep 8, 2026 | 31,260.00 | 31,395.00 | 31,130.00 | 31,250.00 | 31,250.00 | -0.03% | 53,339 |
| Sep 7, 2026 | 32,470.00 | 32,470.00 | 31,080.00 | 31,260.00 | 31,260.00 | -0.82% | 86,491 |
| Sep 4, 2026 | 31,400.00 | 31,655.00 | 31,400.00 | 31,520.00 | 31,520.00 | 1.20% | 103,842 |
| Sep 3, 2026 | 31,020.00 | 31,295.00 | 31,020.00 | 31,145.00 | 31,145.00 | 0.44% | 48,026 |
| Sep 2, 2026 | 31,160.00 | 31,255.00 | 30,915.00 | 31,010.00 | 31,010.00 | -1.34% | 55,375 |
| Sep 1, 2026 | 31,420.00 | 31,595.00 | 31,255.00 | 31,430.00 | 31,430.00 | 0.05% | 36,923 |
| Aug 31, 2026 | 31,610.00 | 31,610.00 | 31,300.00 | 31,415.00 | 31,415.00 | -0.63% | 80,163 |
| Aug 28, 2026 | 32,035.00 | 32,035.00 | 31,600.00 | 31,615.00 | 31,615.00 | -0.89% | 47,384 |
| Aug 27, 2026 | 31,835.00 | 32,070.00 | 31,720.00 | 31,900.00 | 31,900.00 | 0.52% | 65,690 |
| Aug 26, 2026 | 31,450.00 | 31,815.00 | 31,450.00 | 31,735.00 | 31,735.00 | -0.05% | 52,238 |
| Aug 25, 2026 | 31,420.00 | 31,750.00 | 31,305.00 | 31,750.00 | 31,750.00 | 1.05% | 74,076 |
| Aug 24, 2026 | 31,720.00 | 31,830.00 | 31,405.00 | 31,420.00 | 31,420.00 | -0.95% | 78,996 |
| Aug 21, 2026 | 31,670.00 | 31,845.00 | 31,475.00 | 31,720.00 | 31,720.00 | -1.51% | 140,600 |
| Aug 20, 2026 | 32,365.00 | 32,365.00 | 31,900.00 | 32,205.00 | 32,205.00 | 0.61% | 77,572 |
| Aug 19, 2026 | 32,700.00 | 32,700.00 | 31,950.00 | 32,010.00 | 32,010.00 | -2.51% | 63,236 |
| Aug 18, 2026 | 33,305.00 | 33,320.00 | 32,735.00 | 32,835.00 | 32,835.00 | -1.41% | 102,073 |
| Aug 14, 2026 | 33,375.00 | 33,400.00 | 33,135.00 | 33,305.00 | 33,305.00 | 0.47% | 105,906 |
| Aug 13, 2026 | 33,000.00 | 33,150.00 | 32,915.00 | 33,150.00 | 33,150.00 | 0.79% | 82,216 |
| Aug 12, 2026 | 32,745.00 | 32,900.00 | 32,650.00 | 32,890.00 | 32,890.00 | -0.03% | 59,396 |
| Aug 11, 2026 | 32,965.00 | 32,965.00 | 32,740.00 | 32,900.00 | 32,900.00 | -0.63% | 55,884 |
| Aug 10, 2026 | 32,875.00 | 33,110.00 | 32,625.00 | 33,110.00 | 33,110.00 | 0.71% | 69,042 |
| Aug 7, 2026 | 33,250.00 | 33,250.00 | 32,770.00 | 32,875.00 | 32,875.00 | -0.26% | 45,400 |
| Aug 6, 2026 | 33,260.00 | 33,260.00 | 32,725.00 | 32,960.00 | 32,960.00 | -0.98% | 78,721 |
| Aug 5, 2026 | 33,400.00 | 33,465.00 | 33,150.00 | 33,285.00 | 33,285.00 | 1.46% | 96,591 |
| Aug 4, 2026 | 32,830.00 | 32,865.00 | 32,320.00 | 32,805.00 | 32,805.00 | 1.25% | 78,810 |
| Aug 3, 2026 | 32,325.00 | 33,115.00 | 32,220.00 | 32,400.00 | 32,400.00 | 0.25% | 82,868 |
| Jul 31, 2026 | 32,970.00 | 32,970.00 | 31,660.00 | 32,320.00 | 32,320.00 | 2.93% | 133,975 |
| Jul 30, 2026 | 31,815.00 | 32,050.00 | 30,000.00 | 31,400.00 | 31,400.00 | -2.06% | 129,457 |
| Jul 29, 2026 | 32,910.00 | 32,960.00 | 31,620.00 | 32,060.00 | 32,060.00 | -1.19% | 115,803 |
| Jul 28, 2026 | 32,720.00 | 33,000.00 | 32,435.00 | 32,445.00 | 32,445.00 | -3.21% | 121,552 |
| Jul 27, 2026 | 33,590.00 | 33,590.00 | 33,065.00 | 33,520.00 | 33,520.00 | 0.80% | 94,856 |
| Jul 24, 2026 | 33,685.00 | 33,685.00 | 33,040.00 | 33,255.00 | 33,255.00 | -1.28% | 173,869 |
| Jul 23, 2026 | 33,850.00 | 34,080.00 | 33,600.00 | 33,685.00 | 33,685.00 | -0.47% | 76,914 |
| Jul 22, 2026 | 33,910.00 | 34,570.00 | 33,815.00 | 33,845.00 | 33,845.00 | 0.88% | 98,226 |
| Jul 21, 2026 | 33,245.00 | 33,550.00 | 33,125.00 | 33,550.00 | 33,550.00 | 0.22% | 134,236 |
| Jul 20, 2026 | 33,585.00 | 33,935.00 | 33,400.00 | 33,475.00 | 33,475.00 | -2.60% | 105,977 |
| Jul 16, 2026 | 34,555.00 | 34,590.00 | 34,300.00 | 34,370.00 | 34,370.00 | -1.60% | 92,133 |
| Jul 15, 2026 | 35,085.00 | 35,285.00 | 34,725.00 | 34,930.00 | 34,930.00 | 0.65% | 145,423 |
| Jul 14, 2026 | 34,785.00 | 34,925.00 | 34,205.00 | 34,705.00 | 34,705.00 | -1.28% | 144,291 |
| Jul 13, 2026 | 35,185.00 | 35,690.00 | 35,100.00 | 35,155.00 | 35,155.00 | -0.18% | 106,419 |