Timefolio Us Nasdaq100 Active ETF (KRX:426030)
South Korea · Delayed Price · Currency is KRW 36,015
-985 (-2.66%)
At close: Nov 7, 2025
KRX:426030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 34,190.00 | 34,675.00 | 34,190.00 | 34,610.00 | 34,610.00 | 1.29% | 986,307 |
| Sep 17, 2025 | 34,100.00 | 34,185.00 | 34,025.00 | 34,170.00 | 34,170.00 | 0.21% | 499,561 |
| Sep 16, 2025 | 34,000.00 | 34,185.00 | 34,000.00 | 34,100.00 | 34,100.00 | 0.99% | 616,583 |
| Sep 15, 2025 | 33,590.00 | 33,772.00 | 33,590.00 | 33,765.00 | 33,765.00 | 0.67% | 524,529 |
| Sep 12, 2025 | 33,385.00 | 33,560.00 | 33,385.00 | 33,540.00 | 33,540.00 | 0.77% | 540,065 |
| Sep 11, 2025 | 32,835.00 | 33,285.00 | 32,835.00 | 33,285.00 | 33,285.00 | 1.63% | 484,790 |
| Sep 10, 2025 | 32,440.00 | 32,805.00 | 32,430.00 | 32,750.00 | 32,750.00 | 1.64% | 550,687 |
| Sep 9, 2025 | 32,060.00 | 32,220.00 | 32,060.00 | 32,220.00 | 32,220.00 | 0.81% | 159,924 |
| Sep 8, 2025 | 31,920.00 | 32,025.00 | 31,890.00 | 31,960.00 | 31,960.00 | 0.30% | 222,248 |
| Sep 5, 2025 | 31,915.00 | 31,915.00 | 31,710.00 | 31,865.00 | 31,865.00 | 1.37% | 172,287 |
| Sep 4, 2025 | 31,400.00 | 31,560.00 | 31,355.00 | 31,435.00 | 31,435.00 | 0.26% | 137,609 |
| Sep 3, 2025 | 31,445.00 | 31,485.00 | 31,335.00 | 31,355.00 | 31,355.00 | -0.30% | 152,087 |
| Sep 2, 2025 | 31,600.00 | 31,600.00 | 31,400.00 | 31,450.00 | 31,450.00 | -0.08% | 134,007 |
| Sep 1, 2025 | 31,760.00 | 31,760.00 | 31,445.00 | 31,475.00 | 31,475.00 | -1.22% | 238,497 |
| Aug 29, 2025 | 31,915.00 | 31,915.00 | 31,810.00 | 31,865.00 | 31,865.00 | 1.55% | 185,991 |
| Aug 28, 2025 | 31,540.00 | 31,540.00 | 31,300.00 | 31,380.00 | 31,380.00 | -1.51% | 229,047 |
| Aug 27, 2025 | 31,815.00 | 31,900.00 | 31,810.00 | 31,860.00 | 31,860.00 | 1.05% | 233,066 |
| Aug 26, 2025 | 31,505.00 | 31,550.00 | 31,315.00 | 31,530.00 | 31,530.00 | 0.08% | 187,497 |
| Aug 25, 2025 | 31,600.00 | 31,600.00 | 31,430.00 | 31,505.00 | 31,505.00 | 2.69% | 337,492 |