Timefolio Us Nasdaq100 Active ETF (KRX:426030)
South Korea · Delayed Price · Currency is KRW 37,500
-375 (-0.99%)
Last updated: Jan 15, 2026, 12:53 PM KST
KRX:426030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 37,650.00 | 37,965.00 | 37,435.00 | 37,875.00 | 37,875.00 | 1.19% | 692,718 |
| Jan 13, 2026 | 37,110.00 | 37,440.00 | 37,110.00 | 37,430.00 | 37,430.00 | 2.59% | 785,473 |
| Jan 12, 2026 | 36,315.00 | 36,630.00 | 36,315.00 | 36,485.00 | 36,485.00 | 1.76% | 588,169 |
| Jan 9, 2026 | 35,700.00 | 35,875.00 | 35,640.00 | 35,855.00 | 35,855.00 | 0.15% | 594,332 |
| Jan 8, 2026 | 36,040.00 | 36,090.00 | 35,800.00 | 35,800.00 | 35,800.00 | -0.67% | 461,422 |
| Jan 7, 2026 | 35,840.00 | 36,235.00 | 35,840.00 | 36,040.00 | 36,040.00 | 1.87% | 510,479 |
| Jan 6, 2026 | 35,185.00 | 35,390.00 | 35,185.00 | 35,380.00 | 35,380.00 | 0.73% | 447,884 |
| Jan 5, 2026 | 34,695.00 | 35,240.00 | 34,695.00 | 35,125.00 | 35,125.00 | 2.54% | 489,012 |
| Jan 2, 2026 | 34,130.00 | 34,300.00 | 33,890.00 | 34,255.00 | 34,255.00 | 0.34% | 328,536 |
| Dec 30, 2025 | 34,250.00 | 34,260.00 | 33,905.00 | 34,140.00 | 34,140.00 | -0.63% | 259,314 |
| Dec 29, 2025 | 35,050.00 | 35,050.00 | 34,355.00 | 34,355.00 | 34,355.00 | -2.01% | 234,610 |
| Dec 26, 2025 | 35,200.00 | 35,385.00 | 34,660.00 | 35,060.00 | 35,030.00 | -0.30% | 327,292 |
| Dec 24, 2025 | 36,050.00 | 36,050.00 | 35,075.00 | 35,165.00 | 35,134.91 | -1.80% | 266,387 |
| Dec 23, 2025 | 35,900.00 | 36,040.00 | 35,810.00 | 35,810.00 | 35,779.36 | 0.22% | 359,801 |
| Dec 22, 2025 | 35,545.00 | 35,810.00 | 35,500.00 | 35,730.00 | 35,699.43 | 3.75% | 342,296 |
| Dec 19, 2025 | 34,295.00 | 34,535.00 | 34,185.00 | 34,440.00 | 34,410.53 | 2.29% | 312,786 |
| Dec 18, 2025 | 34,030.00 | 34,030.00 | 33,455.00 | 33,670.00 | 33,641.19 | -2.67% | 366,512 |
| Dec 17, 2025 | 34,400.00 | 34,610.00 | 34,235.00 | 34,595.00 | 34,565.40 | 2.05% | 269,410 |
| Dec 16, 2025 | 34,670.00 | 34,670.00 | 33,825.00 | 33,900.00 | 33,870.99 | -2.81% | 370,124 |
| Dec 15, 2025 | 35,415.00 | 35,415.00 | 34,780.00 | 34,880.00 | 34,850.15 | -3.81% | 438,208 |
| Dec 12, 2025 | 35,990.00 | 36,275.00 | 35,990.00 | 36,260.00 | 36,228.97 | 1.20% | 296,556 |
| Dec 11, 2025 | 36,115.00 | 36,145.00 | 35,565.00 | 35,830.00 | 35,799.34 | -0.76% | 429,476 |
| Dec 10, 2025 | 35,990.00 | 36,105.00 | 35,970.00 | 36,105.00 | 36,074.11 | 0.49% | 318,066 |
| Dec 9, 2025 | 36,090.00 | 36,105.00 | 35,905.00 | 35,930.00 | 35,899.26 | -0.44% | 619,696 |
| Dec 8, 2025 | 36,000.00 | 36,125.00 | 35,955.00 | 36,090.00 | 36,059.12 | 0.42% | 393,471 |
| Dec 5, 2025 | 35,910.00 | 35,990.00 | 35,850.00 | 35,940.00 | 35,909.25 | 1.31% | 454,935 |
| Dec 4, 2025 | 35,370.00 | 35,480.00 | 35,310.00 | 35,475.00 | 35,444.64 | 0.30% | 244,770 |
| Dec 3, 2025 | 35,490.00 | 35,490.00 | 35,185.00 | 35,370.00 | 35,339.73 | 1.06% | 293,416 |
| Dec 2, 2025 | 35,200.00 | 35,260.00 | 35,000.00 | 35,000.00 | 34,970.05 | -0.26% | 343,436 |
| Dec 1, 2025 | 35,500.00 | 35,515.00 | 34,895.00 | 35,090.00 | 35,059.97 | -0.62% | 473,904 |
| Nov 28, 2025 | 35,005.00 | 35,320.00 | 34,975.00 | 35,310.00 | 35,279.79 | 0.87% | 190,142 |
| Nov 27, 2025 | 35,055.00 | 35,235.00 | 35,000.00 | 35,005.00 | 34,975.05 | 1.08% | 476,481 |
| Nov 26, 2025 | 34,715.00 | 34,720.00 | 34,325.00 | 34,630.00 | 34,600.37 | 0.13% | 331,407 |
| Nov 25, 2025 | 34,590.00 | 34,680.00 | 34,480.00 | 34,585.00 | 34,555.41 | 3.80% | 429,996 |
| Nov 24, 2025 | 33,650.00 | 33,655.00 | 32,990.00 | 33,320.00 | 33,291.49 | 1.69% | 358,614 |
| Nov 21, 2025 | 33,090.00 | 33,090.00 | 32,550.00 | 32,765.00 | 32,736.96 | -6.77% | 612,539 |
| Nov 20, 2025 | 34,940.00 | 35,240.00 | 34,690.00 | 35,145.00 | 35,114.93 | 4.50% | 578,670 |
| Nov 19, 2025 | 33,770.00 | 33,817.00 | 33,400.00 | 33,630.00 | 33,601.22 | -0.68% | 457,891 |
| Nov 18, 2025 | 34,260.00 | 34,470.00 | 33,800.00 | 33,860.00 | 33,831.03 | -2.73% | 489,369 |
| Nov 17, 2025 | 34,440.00 | 34,855.00 | 34,350.00 | 34,810.00 | 34,780.21 | 1.55% | 448,394 |
| Nov 14, 2025 | 35,170.00 | 35,170.00 | 34,120.00 | 34,280.00 | 34,250.67 | -6.44% | 966,643 |
| Nov 13, 2025 | 36,790.00 | 36,855.00 | 36,525.00 | 36,640.00 | 36,608.65 | -1.00% | 579,195 |
| Nov 12, 2025 | 36,840.00 | 37,010.00 | 36,655.00 | 37,010.00 | 36,978.33 | -0.72% | 528,310 |
| Nov 11, 2025 | 37,190.00 | 37,575.00 | 37,180.00 | 37,280.00 | 37,248.10 | 1.43% | 660,650 |
| Nov 10, 2025 | 36,245.00 | 36,875.00 | 36,200.00 | 36,755.00 | 36,723.55 | 2.05% | 886,420 |
| Nov 7, 2025 | 35,830.00 | 36,030.00 | 35,585.00 | 36,015.00 | 35,984.18 | -2.66% | 772,401 |
| Nov 6, 2025 | 36,870.00 | 37,070.00 | 36,725.00 | 37,000.00 | 36,968.34 | 2.75% | 441,675 |
| Nov 5, 2025 | 35,500.00 | 36,010.00 | 34,000.00 | 36,010.00 | 35,979.19 | -2.09% | 806,050 |
| Nov 4, 2025 | 37,370.00 | 37,377.00 | 36,740.00 | 36,780.00 | 36,748.53 | -1.58% | 744,001 |
| Nov 3, 2025 | 37,485.00 | 37,865.00 | 37,340.00 | 37,370.00 | 37,338.02 | 0.19% | 554,531 |