Timefolio Us Nasdaq100 Active ETF (KRX:426030)
South Korea flag South Korea · Delayed Price · Currency is KRW
35,410
-390 (-1.09%)
At close: Sep 24, 2025

KRX:426030 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202534,735.0034,855.0034,655.0034,840.0034,840.00-0.58%742,298
Sep 25, 202535,345.0035,345.0035,045.0035,045.0035,045.00-1.03%702,635
Sep 24, 202535,175.0035,410.0034,845.0035,410.0035,410.00-1.09%812,033
Sep 23, 202535,650.0035,870.0035,615.0035,800.0035,800.000.73%1,018,127
Sep 22, 202535,225.0035,780.0035,200.0035,540.0035,540.001.33%1,101,471
Sep 19, 202534,870.0035,160.0034,800.0035,075.0035,075.001.34%911,247
Sep 18, 202534,190.0034,675.0034,190.0034,610.0034,610.001.29%986,307
Sep 17, 202534,100.0034,185.0034,025.0034,170.0034,170.000.21%499,561
Sep 16, 202534,000.0034,185.0034,000.0034,100.0034,100.000.99%616,583
Sep 15, 202533,590.0033,772.0033,590.0033,765.0033,765.000.67%524,529
Sep 12, 202533,385.0033,560.0033,385.0033,540.0033,540.000.77%540,065
Sep 11, 202532,835.0033,285.0032,835.0033,285.0033,285.001.63%484,790
Sep 10, 202532,440.0032,805.0032,430.0032,750.0032,750.001.64%550,687
Sep 9, 202532,060.0032,220.0032,060.0032,220.0032,220.000.81%159,924
Sep 8, 202531,920.0032,025.0031,890.0031,960.0031,960.000.30%222,248
Sep 5, 202531,915.0031,915.0031,710.0031,865.0031,865.001.37%172,287
Sep 4, 202531,400.0031,560.0031,355.0031,435.0031,435.000.26%137,609
Sep 3, 202531,445.0031,485.0031,335.0031,355.0031,355.00-0.30%152,087
Sep 2, 202531,600.0031,600.0031,400.0031,450.0031,450.00-0.08%134,007
Sep 1, 202531,760.0031,760.0031,445.0031,475.0031,475.00-1.22%238,497
Aug 29, 202531,915.0031,915.0031,810.0031,865.0031,865.001.55%185,991
Aug 28, 202531,540.0031,540.0031,300.0031,380.0031,380.00-1.51%229,047
Aug 27, 202531,815.0031,900.0031,810.0031,860.0031,860.001.05%233,066
Aug 26, 202531,505.0031,550.0031,315.0031,530.0031,530.000.08%187,497
Aug 25, 202531,600.0031,600.0031,430.0031,505.0031,505.002.69%337,492
Aug 22, 202530,975.0030,975.0030,665.0030,680.0030,680.00-1.14%226,795
Aug 21, 202530,950.0031,065.0030,930.0031,035.0031,035.000.36%246,814
Aug 20, 202531,220.0031,220.0030,920.0030,925.0030,925.00-3.86%439,990
Aug 19, 202532,145.0032,275.0032,110.0032,165.0032,165.000.08%254,818
Aug 18, 202532,335.0032,465.0032,140.0032,140.0032,140.00-0.62%362,353
Aug 14, 202532,300.0032,405.0032,185.0032,340.0032,340.00-0.34%273,839
Aug 13, 202532,415.0032,540.0032,415.0032,450.0032,450.000.67%395,689
Aug 12, 202532,235.0032,270.0032,130.0032,235.0032,235.00-0.03%327,077
Aug 11, 202532,105.0032,265.0032,105.0032,245.0032,245.000.77%293,993
Aug 8, 202531,940.0032,045.0031,760.0032,000.0032,000.001.07%243,271
Aug 7, 202531,750.0031,750.0031,585.0031,660.0031,660.001.05%408,828
Aug 6, 202531,140.0031,360.0031,100.0031,330.0031,330.00-0.92%263,466
Aug 5, 202531,800.0031,825.0031,310.0031,620.0031,620.002.78%287,656
Aug 4, 202530,720.0030,780.0030,585.0030,765.0030,765.00-2.83%399,117
Aug 1, 202531,450.0031,760.0031,450.0031,660.0031,660.00-0.66%376,501
Jul 31, 202531,755.0032,055.0031,600.0031,870.0031,870.002.77%417,295
Jul 30, 202531,380.0031,380.0030,925.0031,010.0031,010.00-1.71%265,822
Jul 29, 202531,500.0031,585.0031,480.0031,550.0031,550.00-0.09%252,801
Jul 28, 202531,400.0031,580.0031,350.0031,580.0031,580.001.38%320,819
Jul 25, 202530,985.0031,200.0030,920.0031,150.0031,150.000.78%295,890
Jul 24, 202531,390.0031,390.0030,850.0030,910.0030,910.000.02%328,591
Jul 23, 202530,980.0030,980.0030,745.0030,905.0030,905.00-1.20%395,840
Jul 22, 202531,385.0031,400.0031,230.0031,280.0031,280.00-1.87%540,021
Jul 21, 202531,945.0031,980.0031,730.0031,875.0031,875.00-0.22%493,837
Jul 18, 202531,715.0032,005.0031,700.0031,945.0031,945.001.30%598,562