Timefolio Us Nasdaq100 Active ETF (KRX:426030)
South Korea · Delayed Price · Currency is KRW 35,165
-645 (-1.80%)
At close: Dec 24, 2025
KRX:426030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 36,050.00 | 36,050.00 | 35,075.00 | 35,165.00 | 35,165.00 | -1.80% | 266,387 |
| Dec 23, 2025 | 35,900.00 | 36,040.00 | 35,810.00 | 35,810.00 | 35,810.00 | 0.22% | 359,801 |
| Dec 22, 2025 | 35,545.00 | 35,810.00 | 35,500.00 | 35,730.00 | 35,730.00 | 3.75% | 342,132 |
| Dec 19, 2025 | 34,295.00 | 34,535.00 | 34,185.00 | 34,440.00 | 34,440.00 | 2.29% | 312,786 |
| Dec 18, 2025 | 34,030.00 | 34,030.00 | 33,455.00 | 33,670.00 | 33,670.00 | -2.67% | 366,512 |
| Dec 17, 2025 | 34,400.00 | 34,610.00 | 34,235.00 | 34,595.00 | 34,595.00 | 2.05% | 269,148 |
| Dec 16, 2025 | 34,670.00 | 34,670.00 | 33,825.00 | 33,900.00 | 33,900.00 | -2.81% | 370,049 |
| Dec 15, 2025 | 35,415.00 | 35,415.00 | 34,780.00 | 34,880.00 | 34,880.00 | -3.81% | 438,208 |
| Dec 12, 2025 | 35,990.00 | 36,275.00 | 35,990.00 | 36,260.00 | 36,260.00 | 1.20% | 296,556 |
| Dec 11, 2025 | 36,115.00 | 36,145.00 | 35,565.00 | 35,830.00 | 35,830.00 | -0.76% | 429,476 |
| Dec 10, 2025 | 35,990.00 | 36,105.00 | 35,970.00 | 36,105.00 | 36,105.00 | 0.49% | 318,066 |
| Dec 9, 2025 | 36,090.00 | 36,105.00 | 35,905.00 | 35,930.00 | 35,930.00 | -0.44% | 619,696 |
| Dec 8, 2025 | 36,000.00 | 36,125.00 | 35,955.00 | 36,090.00 | 36,090.00 | 0.42% | 393,471 |
| Dec 5, 2025 | 35,910.00 | 35,990.00 | 35,850.00 | 35,940.00 | 35,940.00 | 1.31% | 454,935 |
| Dec 4, 2025 | 35,370.00 | 35,480.00 | 35,310.00 | 35,475.00 | 35,475.00 | 0.30% | 244,770 |
| Dec 3, 2025 | 35,490.00 | 35,490.00 | 35,185.00 | 35,370.00 | 35,370.00 | 1.06% | 293,416 |
| Dec 2, 2025 | 35,200.00 | 35,260.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.26% | 343,436 |
| Dec 1, 2025 | 35,500.00 | 35,515.00 | 34,895.00 | 35,090.00 | 35,090.00 | -0.62% | 473,904 |
| Nov 28, 2025 | 35,005.00 | 35,320.00 | 34,975.00 | 35,310.00 | 35,310.00 | 0.87% | 190,142 |
| Nov 27, 2025 | 35,055.00 | 35,235.00 | 35,000.00 | 35,005.00 | 35,005.00 | 1.08% | 476,481 |
| Nov 26, 2025 | 34,715.00 | 34,720.00 | 34,325.00 | 34,630.00 | 34,630.00 | 0.13% | 331,374 |
| Nov 25, 2025 | 34,590.00 | 34,680.00 | 34,480.00 | 34,585.00 | 34,585.00 | 3.80% | 429,996 |
| Nov 24, 2025 | 33,650.00 | 33,655.00 | 32,990.00 | 33,320.00 | 33,320.00 | 1.69% | 358,614 |
| Nov 21, 2025 | 33,090.00 | 33,090.00 | 32,550.00 | 32,765.00 | 32,765.00 | -6.77% | 612,459 |
| Nov 20, 2025 | 34,940.00 | 35,240.00 | 34,690.00 | 35,145.00 | 35,145.00 | 4.50% | 578,670 |
| Nov 19, 2025 | 33,770.00 | 33,817.00 | 33,400.00 | 33,630.00 | 33,630.00 | -0.68% | 457,891 |
| Nov 18, 2025 | 34,260.00 | 34,470.00 | 33,800.00 | 33,860.00 | 33,860.00 | -2.73% | 489,369 |
| Nov 17, 2025 | 34,440.00 | 34,855.00 | 34,350.00 | 34,810.00 | 34,810.00 | 1.55% | 448,394 |
| Nov 14, 2025 | 35,170.00 | 35,170.00 | 34,120.00 | 34,280.00 | 34,280.00 | -6.44% | 966,643 |
| Nov 13, 2025 | 36,790.00 | 36,855.00 | 36,525.00 | 36,640.00 | 36,640.00 | -1.00% | 579,195 |
| Nov 12, 2025 | 36,840.00 | 37,010.00 | 36,655.00 | 37,010.00 | 37,010.00 | -0.72% | 528,310 |
| Nov 11, 2025 | 37,190.00 | 37,575.00 | 37,180.00 | 37,280.00 | 37,280.00 | 1.43% | 660,650 |
| Nov 10, 2025 | 36,245.00 | 36,875.00 | 36,200.00 | 36,755.00 | 36,755.00 | 2.05% | 886,420 |
| Nov 7, 2025 | 35,830.00 | 36,030.00 | 35,585.00 | 36,015.00 | 36,015.00 | -2.66% | 772,401 |
| Nov 6, 2025 | 36,870.00 | 37,070.00 | 36,725.00 | 37,000.00 | 37,000.00 | 2.75% | 441,675 |
| Nov 5, 2025 | 35,500.00 | 36,010.00 | 34,000.00 | 36,010.00 | 36,010.00 | -2.09% | 806,050 |
| Nov 4, 2025 | 37,370.00 | 37,377.00 | 36,740.00 | 36,780.00 | 36,780.00 | -1.58% | 744,001 |
| Nov 3, 2025 | 37,485.00 | 37,865.00 | 37,340.00 | 37,370.00 | 37,370.00 | 0.19% | 554,531 |
| Oct 31, 2025 | 37,105.00 | 37,440.00 | 37,105.00 | 37,300.00 | 37,300.00 | -1.53% | 570,588 |
| Oct 30, 2025 | 37,695.00 | 37,970.00 | 37,670.00 | 37,880.00 | 37,880.00 | 0.66% | 908,221 |
| Oct 29, 2025 | 37,510.00 | 37,685.00 | 37,475.00 | 37,630.00 | 37,630.00 | 0.47% | 704,573 |
| Oct 28, 2025 | 37,485.00 | 37,495.00 | 37,270.00 | 37,455.00 | 37,455.00 | 0.25% | 556,165 |
| Oct 27, 2025 | 37,065.00 | 37,435.00 | 37,060.00 | 37,360.00 | 37,360.00 | 3.06% | 701,834 |
| Oct 24, 2025 | 36,035.00 | 36,250.00 | 35,955.00 | 36,250.00 | 36,250.00 | 2.73% | 479,907 |
| Oct 23, 2025 | 35,225.00 | 35,310.00 | 34,842.00 | 35,285.00 | 35,285.00 | -1.71% | 568,156 |
| Oct 22, 2025 | 35,925.00 | 35,925.00 | 35,605.00 | 35,900.00 | 35,900.00 | -1.51% | 561,758 |
| Oct 21, 2025 | 37,150.00 | 37,150.00 | 36,420.00 | 36,450.00 | 36,450.00 | -0.49% | 603,763 |
| Oct 20, 2025 | 36,485.00 | 36,660.00 | 36,100.00 | 36,630.00 | 36,630.00 | 2.08% | 577,104 |
| Oct 17, 2025 | 36,600.00 | 36,600.00 | 35,870.00 | 35,885.00 | 35,885.00 | -2.96% | 820,704 |
| Oct 16, 2025 | 37,150.00 | 37,150.00 | 36,875.00 | 36,980.00 | 36,980.00 | 0.35% | 680,330 |