Timefolio Us Nasdaq100 Active ETF (KRX:426030)
South Korea · Delayed Price · Currency is KRW 35,900
+425 (1.20%)
Last updated: Dec 5, 2025, 10:44 AM KST
KRX:426030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 36,605.00 | 37,000.00 | 36,560.00 | 36,850.00 | 36,850.00 | -0.14% | 860,775 |
| Oct 14, 2025 | 37,330.00 | 37,455.00 | 36,710.00 | 36,900.00 | 36,900.00 | 0.45% | 1,056,765 |
| Oct 13, 2025 | 36,205.00 | 36,805.00 | 33,765.00 | 36,735.00 | 36,735.00 | -1.61% | 1,281,650 |
| Oct 10, 2025 | 36,205.00 | 37,335.00 | 36,205.00 | 37,335.00 | 37,335.00 | 3.54% | 1,341,546 |
| Oct 2, 2025 | 35,690.00 | 36,060.00 | 35,690.00 | 36,060.00 | 36,060.00 | 2.28% | 712,292 |
| Oct 1, 2025 | 35,455.00 | 35,530.00 | 35,250.00 | 35,255.00 | 35,255.00 | -0.28% | 650,895 |
| Sep 30, 2025 | 35,295.00 | 35,415.00 | 35,225.00 | 35,355.00 | 35,355.00 | 1.39% | 502,768 |
| Sep 29, 2025 | 35,015.00 | 35,015.00 | 34,865.00 | 34,870.00 | 34,870.00 | 0.09% | 567,702 |
| Sep 26, 2025 | 34,735.00 | 34,855.00 | 34,655.00 | 34,840.00 | 34,840.00 | -0.58% | 742,298 |
| Sep 25, 2025 | 35,345.00 | 35,345.00 | 35,045.00 | 35,045.00 | 35,045.00 | -1.03% | 702,635 |
| Sep 24, 2025 | 35,175.00 | 35,410.00 | 34,845.00 | 35,410.00 | 35,410.00 | -1.09% | 812,033 |
| Sep 23, 2025 | 35,650.00 | 35,870.00 | 35,615.00 | 35,800.00 | 35,800.00 | 0.73% | 1,018,127 |
| Sep 22, 2025 | 35,225.00 | 35,780.00 | 35,200.00 | 35,540.00 | 35,540.00 | 1.33% | 1,101,471 |
| Sep 19, 2025 | 34,870.00 | 35,160.00 | 34,800.00 | 35,075.00 | 35,075.00 | 1.34% | 911,247 |