Timefolio Us Nasdaq100 Active ETF (KRX:426030)
South Korea · Delayed Price · Currency is KRW 36,440
-1,610 (-4.23%)
At close: Mar 4, 2026
KRX:426030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 36,950.00 | 37,210.00 | 36,350.00 | 36,440.00 | 36,440.00 | -4.23% | 861,954 |
| Mar 3, 2026 | 37,700.00 | 38,595.00 | 37,700.00 | 38,050.00 | 38,050.00 | 1.48% | 1,321,263 |
| Feb 27, 2026 | 37,225.00 | 37,695.00 | 37,225.00 | 37,495.00 | 37,495.00 | -2.19% | 468,423 |
| Feb 26, 2026 | 38,270.00 | 38,415.00 | 38,020.00 | 38,335.00 | 38,335.00 | 1.36% | 697,906 |
| Feb 25, 2026 | 38,045.00 | 38,185.00 | 37,800.00 | 37,820.00 | 37,820.00 | -0.01% | 494,405 |
| Feb 24, 2026 | 37,630.00 | 38,000.00 | 37,630.00 | 37,825.00 | 37,825.00 | 2.06% | 577,667 |
| Feb 23, 2026 | 37,380.00 | 37,380.00 | 37,035.00 | 37,060.00 | 37,060.00 | -0.44% | 505,269 |
| Feb 20, 2026 | 37,170.00 | 37,310.00 | 37,170.00 | 37,225.00 | 37,225.00 | 0.39% | 509,998 |
| Feb 19, 2026 | 37,100.00 | 37,355.00 | 36,915.00 | 37,080.00 | 37,080.00 | 1.52% | 452,792 |
| Feb 13, 2026 | 36,735.00 | 36,800.00 | 36,310.00 | 36,525.00 | 36,525.00 | -1.76% | 467,910 |
| Feb 12, 2026 | 37,080.00 | 37,300.00 | 37,080.00 | 37,180.00 | 37,180.00 | 0.95% | 435,259 |
| Feb 11, 2026 | 37,290.00 | 37,290.00 | 36,830.00 | 36,830.00 | 36,830.00 | -2.36% | 486,181 |
| Feb 10, 2026 | 37,680.00 | 37,835.00 | 37,530.00 | 37,720.00 | 37,720.00 | 1.48% | 357,716 |
| Feb 9, 2026 | 37,200.00 | 37,490.00 | 37,170.00 | 37,170.00 | 37,170.00 | 3.87% | 619,007 |
| Feb 6, 2026 | 35,605.00 | 35,900.00 | 34,000.00 | 35,785.00 | 35,785.00 | -2.23% | 889,672 |
| Feb 5, 2026 | 36,595.00 | 36,925.00 | 36,300.00 | 36,600.00 | 36,600.00 | -5.05% | 971,347 |
| Feb 4, 2026 | 38,140.00 | 38,550.00 | 38,140.00 | 38,545.00 | 38,545.00 | 0.35% | 596,681 |
| Feb 3, 2026 | 38,150.00 | 38,495.00 | 38,150.00 | 38,410.00 | 38,410.00 | 5.28% | 634,869 |
| Feb 2, 2026 | 37,185.00 | 37,500.00 | 36,365.00 | 36,485.00 | 36,485.00 | -3.78% | 785,718 |
| Jan 30, 2026 | 37,870.00 | 38,270.00 | 37,525.00 | 37,920.00 | 37,920.00 | -0.68% | 906,150 |
| Jan 29, 2026 | 37,880.00 | 38,275.00 | 37,810.00 | 38,180.00 | 38,180.00 | 2.21% | 820,065 |
| Jan 28, 2026 | 37,200.00 | 37,405.00 | 37,060.00 | 37,355.00 | 37,355.00 | 1.65% | 625,383 |
| Jan 27, 2026 | 36,305.00 | 36,780.00 | 36,000.00 | 36,750.00 | 36,750.00 | 0.81% | 893,763 |
| Jan 26, 2026 | 36,915.00 | 36,980.00 | 36,335.00 | 36,455.00 | 36,455.00 | -3.14% | 614,192 |
| Jan 23, 2026 | 37,630.00 | 37,700.00 | 37,515.00 | 37,635.00 | 37,635.00 | -0.57% | 302,156 |
| Jan 22, 2026 | 37,800.00 | 37,960.00 | 37,700.00 | 37,850.00 | 37,850.00 | 1.34% | 623,572 |
| Jan 21, 2026 | 37,050.00 | 37,485.00 | 36,990.00 | 37,350.00 | 37,350.00 | 0.44% | 675,064 |
| Jan 20, 2026 | 37,465.00 | 37,500.00 | 37,185.00 | 37,185.00 | 37,185.00 | -0.79% | 487,623 |
| Jan 19, 2026 | 37,775.00 | 37,775.00 | 37,300.00 | 37,480.00 | 37,480.00 | -1.36% | 530,801 |
| Jan 16, 2026 | 37,685.00 | 37,995.00 | 37,600.00 | 37,995.00 | 37,995.00 | 0.85% | 468,848 |
| Jan 15, 2026 | 37,550.00 | 37,675.00 | 37,335.00 | 37,675.00 | 37,675.00 | -0.53% | 589,160 |
| 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 |