Timefolio Us Nasdaq100 Active ETF (KRX:426030)
South Korea · Delayed Price · Currency is KRW 52,165
-1,280 (-2.39%)
At close: May 18, 2026
KRX:426030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 51,560.00 | 51,590.00 | 50,485.00 | 50,790.00 | - | -2.64% | 996,169 |
| May 18, 2026 | 53,110.00 | 53,655.00 | 51,520.00 | 52,165.00 | 52,165.00 | -2.39% | 1,286,717 |
| May 15, 2026 | 55,085.00 | 55,345.00 | 53,100.00 | 53,445.00 | 53,445.00 | -2.84% | 1,670,143 |
| May 14, 2026 | 54,955.00 | 55,395.00 | 54,420.00 | 55,010.00 | 55,010.00 | 1.10% | 1,478,470 |
| May 13, 2026 | 53,020.00 | 54,540.00 | 52,965.00 | 54,410.00 | 54,410.00 | 0.58% | 1,406,276 |
| May 12, 2026 | 53,935.00 | 54,670.00 | 52,900.00 | 54,095.00 | 54,095.00 | 3.40% | 1,981,760 |
| May 11, 2026 | 51,840.00 | 52,605.00 | 51,820.00 | 52,315.00 | 52,315.00 | 3.52% | 1,470,590 |
| May 8, 2026 | 49,465.00 | 50,535.00 | 49,105.00 | 50,535.00 | 50,535.00 | -1.27% | 1,180,971 |
| May 7, 2026 | 50,965.00 | 51,215.00 | 50,695.00 | 51,185.00 | 51,185.00 | 0.51% | 1,953,378 |
| May 6, 2026 | 50,025.00 | 51,095.00 | 50,025.00 | 50,925.00 | 50,925.00 | 3.62% | 3,613,921 |
| May 4, 2026 | 48,205.00 | 49,460.00 | 48,205.00 | 49,145.00 | 49,145.00 | 5.69% | 1,731,714 |
| Apr 30, 2026 | 47,195.00 | 47,550.00 | 46,260.00 | 46,500.00 | 46,500.00 | 1.51% | 1,408,026 |
| Apr 29, 2026 | 45,170.00 | 45,810.00 | 45,170.00 | 45,810.00 | 45,810.00 | -0.42% | 929,586 |
| Apr 28, 2026 | 46,680.00 | 46,680.00 | 45,890.00 | 46,005.00 | 46,005.00 | -1.46% | 995,291 |
| Apr 27, 2026 | 46,230.00 | 47,135.00 | 46,220.00 | 46,685.00 | 46,685.00 | 1.93% | 1,297,303 |
| Apr 24, 2026 | 45,630.00 | 45,960.00 | 45,510.00 | 45,800.00 | 45,800.00 | 1.60% | 787,126 |
| Apr 23, 2026 | 45,250.00 | 45,410.00 | 44,455.00 | 45,080.00 | 45,080.00 | 0.73% | 775,805 |
| Apr 22, 2026 | 44,480.00 | 44,850.00 | 44,320.00 | 44,755.00 | 44,755.00 | -0.04% | 734,777 |
| Apr 21, 2026 | 44,365.00 | 44,810.00 | 44,360.00 | 44,775.00 | 44,775.00 | 1.73% | 752,352 |
| Apr 20, 2026 | 44,100.00 | 44,255.00 | 43,755.00 | 44,015.00 | 44,015.00 | 0.15% | 797,124 |
| Apr 17, 2026 | 44,040.00 | 44,065.00 | 43,800.00 | 43,950.00 | 43,950.00 | -0.17% | 659,144 |
| Apr 16, 2026 | 43,715.00 | 44,025.00 | 43,480.00 | 44,025.00 | 44,025.00 | 1.52% | 888,626 |
| Apr 15, 2026 | 43,560.00 | 43,855.00 | 43,200.00 | 43,365.00 | 43,365.00 | 0.10% | 1,015,905 |
| Apr 14, 2026 | 42,535.00 | 43,505.00 | 42,535.00 | 43,320.00 | 43,320.00 | 4.05% | 1,092,174 |
| Apr 13, 2026 | 41,300.00 | 41,695.00 | 41,235.00 | 41,635.00 | 41,635.00 | 0.17% | 766,167 |
| Apr 10, 2026 | 40,815.00 | 41,770.00 | 40,785.00 | 41,565.00 | 41,565.00 | 2.69% | 1,158,047 |
| Apr 9, 2026 | 40,395.00 | 40,535.00 | 40,080.00 | 40,475.00 | 40,475.00 | 0.72% | 525,477 |
| Apr 8, 2026 | 39,815.00 | 40,275.00 | 39,775.00 | 40,185.00 | 40,185.00 | 4.94% | 751,075 |
| Apr 7, 2026 | 38,660.00 | 38,660.00 | 38,220.00 | 38,295.00 | 38,295.00 | -1.76% | 375,046 |
| Apr 6, 2026 | 38,795.00 | 39,165.00 | 38,665.00 | 38,980.00 | 38,980.00 | 0.85% | 519,092 |
| Apr 3, 2026 | 38,735.00 | 38,950.00 | 38,635.00 | 38,650.00 | 38,650.00 | 3.81% | 409,344 |
| Apr 2, 2026 | 38,425.00 | 38,425.00 | 37,095.00 | 37,230.00 | 37,230.00 | -0.94% | 740,456 |
| Apr 1, 2026 | 37,395.00 | 37,760.00 | 37,195.00 | 37,585.00 | 37,585.00 | 6.64% | 623,609 |
| Mar 31, 2026 | 35,105.00 | 35,695.00 | 34,580.00 | 35,245.00 | 35,245.00 | -4.36% | 979,423 |
| Mar 30, 2026 | 36,490.00 | 36,870.00 | 36,070.00 | 36,850.00 | 36,850.00 | -2.46% | 790,843 |
| Mar 27, 2026 | 37,215.00 | 38,030.00 | 37,070.00 | 37,780.00 | 37,780.00 | -4.11% | 945,478 |
| 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% | 1,316,058 |
| 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% | 623,760 |
| 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 |