Timefolio Us Nasdaq100 Active ETF (KRX:426030)
South Korea · Delayed Price · Currency is KRW 31,450
-25 (-0.08%)
Last updated: Sep 2, 2025, 9:00 AM KST
KRX:426030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 31,400.00 | 31,560.00 | 31,355.00 | 31,435.00 | - | 0.26% | 137,609 |
| Sep 3, 2025 | 31,445.00 | 31,485.00 | 31,335.00 | 31,355.00 | - | -0.30% | 152,087 |
| Sep 2, 2025 | 31,600.00 | 31,600.00 | 31,400.00 | 31,450.00 | - | -0.08% | 134,007 |
| Sep 1, 2025 | 31,760.00 | 31,760.00 | 31,445.00 | 31,475.00 | - | -1.22% | 238,497 |
| Aug 29, 2025 | 31,915.00 | 31,915.00 | 31,810.00 | 31,865.00 | - | 1.55% | 185,991 |
| Aug 28, 2025 | 31,540.00 | 31,540.00 | 31,300.00 | 31,380.00 | - | -1.51% | 229,047 |
| Aug 27, 2025 | 31,815.00 | 31,900.00 | 31,810.00 | 31,860.00 | - | 1.05% | 233,066 |
| Aug 26, 2025 | 31,505.00 | 31,550.00 | 31,315.00 | 31,530.00 | - | 0.08% | 187,497 |
| Aug 25, 2025 | 31,600.00 | 31,600.00 | 31,430.00 | 31,505.00 | - | 2.69% | 337,492 |
| Aug 22, 2025 | 30,975.00 | 30,975.00 | 30,665.00 | 30,680.00 | - | -1.14% | 226,795 |
| Aug 21, 2025 | 30,950.00 | 31,065.00 | 30,930.00 | 31,035.00 | - | 0.36% | 246,814 |
| Aug 20, 2025 | 31,220.00 | 31,220.00 | 30,920.00 | 30,925.00 | - | -3.86% | 439,990 |
| Aug 19, 2025 | 32,145.00 | 32,275.00 | 32,110.00 | 32,165.00 | - | 0.08% | 254,818 |
| Aug 18, 2025 | 32,335.00 | 32,465.00 | 32,140.00 | 32,140.00 | - | -0.62% | 362,353 |
| Aug 14, 2025 | 32,300.00 | 32,405.00 | 32,185.00 | 32,340.00 | - | -0.34% | 273,839 |
| Aug 13, 2025 | 32,415.00 | 32,540.00 | 32,415.00 | 32,450.00 | - | 0.67% | 395,689 |
| Aug 12, 2025 | 32,235.00 | 32,270.00 | 32,130.00 | 32,235.00 | - | -0.03% | 327,077 |
| Aug 11, 2025 | 32,105.00 | 32,265.00 | 32,105.00 | 32,245.00 | - | 0.77% | 293,993 |
| Aug 8, 2025 | 31,940.00 | 32,045.00 | 31,760.00 | 32,000.00 | - | 1.07% | 243,271 |
| Aug 7, 2025 | 31,750.00 | 31,750.00 | 31,585.00 | 31,660.00 | - | 1.05% | 408,828 |
| Aug 6, 2025 | 31,140.00 | 31,360.00 | 31,100.00 | 31,330.00 | - | -0.92% | 263,466 |
| Aug 5, 2025 | 31,800.00 | 31,825.00 | 31,310.00 | 31,620.00 | - | 2.78% | 287,656 |
| Aug 4, 2025 | 30,720.00 | 30,780.00 | 30,585.00 | 30,765.00 | - | -2.83% | 399,117 |
| Aug 1, 2025 | 31,450.00 | 31,760.00 | 31,450.00 | 31,660.00 | - | -0.66% | 376,501 |
| Jul 31, 2025 | 31,755.00 | 32,055.00 | 31,600.00 | 31,870.00 | - | 2.77% | 417,295 |
| Jul 30, 2025 | 31,380.00 | 31,380.00 | 30,925.00 | 31,010.00 | - | -1.71% | 265,822 |
| Jul 29, 2025 | 31,500.00 | 31,585.00 | 31,480.00 | 31,550.00 | - | -0.09% | 252,801 |
| Jul 28, 2025 | 31,400.00 | 31,580.00 | 31,350.00 | 31,580.00 | - | 1.38% | 320,819 |
| Jul 25, 2025 | 30,985.00 | 31,200.00 | 30,920.00 | 31,150.00 | - | 0.78% | 295,890 |
| Jul 24, 2025 | 31,390.00 | 31,390.00 | 30,850.00 | 30,910.00 | - | 0.02% | 328,591 |
| Jul 23, 2025 | 30,980.00 | 30,980.00 | 30,745.00 | 30,905.00 | - | -1.20% | 395,840 |
| Jul 22, 2025 | 31,385.00 | 31,400.00 | 31,230.00 | 31,280.00 | - | -1.87% | 540,021 |
| Jul 21, 2025 | 31,945.00 | 31,980.00 | 31,730.00 | 31,875.00 | - | -0.22% | 493,837 |
| Jul 18, 2025 | 31,715.00 | 32,005.00 | 31,700.00 | 31,945.00 | - | 1.30% | 598,562 |
| Jul 17, 2025 | 30,930.00 | 31,535.00 | 30,930.00 | 31,535.00 | - | 2.62% | 623,891 |
| Jul 16, 2025 | 30,680.00 | 30,835.00 | 30,660.00 | 30,730.00 | - | -0.03% | 296,766 |
| Jul 15, 2025 | 30,170.00 | 30,795.00 | 30,170.00 | 30,740.00 | - | 2.33% | 436,680 |
| Jul 14, 2025 | 29,950.00 | 30,040.00 | 29,875.00 | 30,040.00 | - | -0.03% | 197,554 |
| Jul 11, 2025 | 29,920.00 | 30,050.00 | 29,830.00 | 30,050.00 | - | 0.75% | 263,606 |
| Jul 10, 2025 | 29,795.00 | 29,910.00 | 29,770.00 | 29,825.00 | - | 1.26% | 328,856 |
| Jul 9, 2025 | 29,530.00 | 29,530.00 | 29,325.00 | 29,455.00 | - | -0.25% | 199,514 |
| Jul 8, 2025 | 29,520.00 | 29,585.00 | 29,460.00 | 29,530.00 | - | 0.19% | 194,231 |
| Jul 7, 2025 | 29,600.00 | 29,600.00 | 27,860.00 | 29,475.00 | - | 0.24% | 222,307 |
| Jul 4, 2025 | 29,415.00 | 29,600.00 | 29,375.00 | 29,405.00 | - | 0.14% | 197,473 |
| Jul 3, 2025 | 29,155.00 | 29,415.00 | 29,155.00 | 29,365.00 | - | 1.52% | 222,227 |
| Jul 2, 2025 | 28,605.00 | 28,985.00 | 28,605.00 | 28,925.00 | - | -1.31% | 268,711 |
| Jul 1, 2025 | 29,525.00 | 29,525.00 | 29,260.00 | 29,310.00 | - | 0.55% | 267,173 |
| Jun 30, 2025 | 29,295.00 | 29,295.00 | 29,045.00 | 29,150.00 | - | -1.64% | 266,648 |
| Jun 27, 2025 | 29,395.00 | 29,640.00 | 29,385.00 | 29,635.00 | - | 1.49% | 370,213 |
| Jun 26, 2025 | 29,055.00 | 29,220.00 | 28,895.00 | 29,200.00 | - | -0.53% | 209,055 |