Timefolio Us Nasdaq100 Active ETF (KRX:426030)
South Korea · Delayed Price · Currency is KRW 37,780
-1,620 (-4.11%)
At close: Mar 27, 2026
KRX:426030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 39,565.00 | 39,625.00 | 39,365.00 | 39,400.00 | 39,400.00 | -0.96% | 401,071 |
| Mar 25, 2026 | 39,630.00 | 39,900.00 | 39,500.00 | 39,780.00 | 39,780.00 | 1.97% | 673,074 |
| Mar 24, 2026 | 39,440.00 | 39,445.00 | 38,760.00 | 39,010.00 | 39,010.00 | 1.32% | 667,957 |
| Mar 23, 2026 | 38,905.00 | 38,905.00 | 38,330.00 | 38,500.00 | 38,500.00 | -5.01% | 1,119,759 |
| Mar 20, 2026 | 39,800.00 | 40,625.00 | 39,800.00 | 40,530.00 | 40,530.00 | 2.92% | 1,315,096 |
| Mar 19, 2026 | 39,280.00 | 39,690.00 | 39,280.00 | 39,380.00 | 39,380.00 | -0.48% | 661,081 |
| Mar 18, 2026 | 38,695.00 | 39,600.00 | 38,695.00 | 39,570.00 | 39,570.00 | 3.24% | 1,177,607 |
| Mar 17, 2026 | 38,550.00 | 38,605.00 | 38,310.00 | 38,330.00 | 38,330.00 | 0.67% | 954,197 |
| Mar 16, 2026 | 37,595.00 | 38,075.00 | 37,595.00 | 38,075.00 | 38,075.00 | 1.36% | 623,746 |
| Mar 13, 2026 | 37,100.00 | 37,615.00 | 37,035.00 | 37,565.00 | 37,565.00 | -0.66% | 484,942 |
| Mar 12, 2026 | 37,655.00 | 37,910.00 | 37,650.00 | 37,815.00 | 37,815.00 | 0.45% | 540,341 |
| Mar 11, 2026 | 37,785.00 | 38,075.00 | 37,570.00 | 37,645.00 | 37,645.00 | 2.16% | 467,452 |
| Mar 10, 2026 | 36,270.00 | 37,015.00 | 36,215.00 | 36,850.00 | 36,850.00 | 6.35% | 568,450 |
| Mar 9, 2026 | 35,030.00 | 35,030.00 | 33,985.00 | 34,650.00 | 34,650.00 | -6.98% | 569,983 |
| Mar 6, 2026 | 37,100.00 | 37,250.00 | 37,000.00 | 37,250.00 | 37,250.00 | -1.15% | 565,283 |
| Mar 5, 2026 | 37,955.00 | 37,955.00 | 37,640.00 | 37,685.00 | 37,685.00 | 3.42% | 555,763 |
| Mar 4, 2026 | 36,950.00 | 37,210.00 | 36,350.00 | 36,440.00 | 36,440.00 | -4.23% | 861,954 |
| Mar 3, 2026 | 37,700.00 | 38,595.00 | 37,700.00 | 38,050.00 | 38,050.00 | 1.48% | 1,321,263 |
| Feb 27, 2026 | 37,225.00 | 37,695.00 | 37,225.00 | 37,495.00 | 37,495.00 | -2.19% | 468,423 |
| Feb 26, 2026 | 38,270.00 | 38,415.00 | 38,020.00 | 38,335.00 | 38,335.00 | 1.36% | 697,906 |
| Feb 25, 2026 | 38,045.00 | 38,185.00 | 37,800.00 | 37,820.00 | 37,820.00 | -0.01% | 494,405 |
| Feb 24, 2026 | 37,630.00 | 38,000.00 | 37,630.00 | 37,825.00 | 37,825.00 | 2.06% | 577,667 |
| Feb 23, 2026 | 37,380.00 | 37,380.00 | 37,035.00 | 37,060.00 | 37,060.00 | -0.44% | 505,269 |
| Feb 20, 2026 | 37,170.00 | 37,310.00 | 37,170.00 | 37,225.00 | 37,225.00 | 0.39% | 509,998 |
| Feb 19, 2026 | 37,100.00 | 37,355.00 | 36,915.00 | 37,080.00 | 37,080.00 | 1.52% | 452,792 |
| Feb 13, 2026 | 36,735.00 | 36,800.00 | 36,310.00 | 36,525.00 | 36,525.00 | -1.76% | 467,910 |
| Feb 12, 2026 | 37,080.00 | 37,300.00 | 37,080.00 | 37,180.00 | 37,180.00 | 0.95% | 435,259 |
| Feb 11, 2026 | 37,290.00 | 37,290.00 | 36,830.00 | 36,830.00 | 36,830.00 | -2.36% | 486,181 |
| Feb 10, 2026 | 37,680.00 | 37,835.00 | 37,530.00 | 37,720.00 | 37,720.00 | 1.48% | 357,716 |
| Feb 9, 2026 | 37,200.00 | 37,490.00 | 37,170.00 | 37,170.00 | 37,170.00 | 3.87% | 619,007 |
| Feb 6, 2026 | 35,605.00 | 35,900.00 | 34,000.00 | 35,785.00 | 35,785.00 | -2.23% | 889,672 |
| Feb 5, 2026 | 36,595.00 | 36,925.00 | 36,300.00 | 36,600.00 | 36,600.00 | -5.05% | 971,347 |
| Feb 4, 2026 | 38,140.00 | 38,550.00 | 38,140.00 | 38,545.00 | 38,545.00 | 0.35% | 596,681 |
| Feb 3, 2026 | 38,150.00 | 38,495.00 | 38,150.00 | 38,410.00 | 38,410.00 | 5.28% | 634,869 |
| 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 |