Timefolio Us Nasdaq100 Active ETF (KRX:426030)
South Korea · Delayed Price · Currency is KRW 38,410
+1,925 (5.28%)
At close: Feb 3, 2026
KRX:426030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |