Timefolio US Nasdaq100 Active ETF (KRX:426030)
South Korea · Delayed Price · Currency is KRW 35,830
-1,920 (-5.09%)
At close: Nov 6, 2026
KRX:426030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 35,145.00 | 36,330.00 | 35,080.00 | 35,830.00 | 35,830.00 | -5.09% | 1,278,034 |
| Nov 5, 2026 | 38,420.00 | 38,430.00 | 37,545.00 | 37,750.00 | 37,750.00 | -2.71% | 825,513 |
| Nov 4, 2026 | 39,040.00 | 39,280.00 | 37,550.00 | 38,800.00 | 38,800.00 | 2.24% | 895,378 |
| Nov 3, 2026 | 39,740.00 | 39,740.00 | 37,855.00 | 37,950.00 | 37,950.00 | -5.33% | 861,981 |
| Nov 2, 2026 | 39,990.00 | 40,330.00 | 39,700.00 | 40,085.00 | 40,085.00 | -0.98% | 905,077 |
| Oct 30, 2026 | 40,485.00 | 40,690.00 | 40,060.00 | 40,480.00 | 40,480.00 | -3.41% | 834,646 |
| Oct 29, 2026 | 42,035.00 | 42,365.00 | 41,550.00 | 41,910.00 | 41,910.00 | -1.79% | 870,554 |
| Oct 28, 2026 | 42,095.00 | 42,800.00 | 41,890.00 | 42,675.00 | 42,675.00 | 4.79% | 653,811 |
| Oct 27, 2026 | 41,270.00 | 41,270.00 | 40,685.00 | 40,725.00 | 40,725.00 | 1.63% | 698,203 |
| Oct 26, 2026 | 40,435.00 | 40,500.00 | 39,900.00 | 40,070.00 | 40,070.00 | -1.34% | 674,324 |
| Oct 23, 2026 | 40,010.00 | 40,615.00 | 39,815.00 | 40,615.00 | 40,615.00 | -1.65% | 649,445 |
| Oct 22, 2026 | 42,020.00 | 42,150.00 | 41,245.00 | 41,295.00 | 41,295.00 | -1.75% | 730,866 |
| Oct 21, 2026 | 42,020.00 | 42,435.00 | 41,955.00 | 42,030.00 | 42,030.00 | 2.18% | 683,018 |
| Oct 20, 2026 | 41,745.00 | 41,750.00 | 40,920.00 | 41,135.00 | 41,135.00 | -1.52% | 914,385 |
| Oct 19, 2026 | 41,860.00 | 41,865.00 | 41,270.00 | 41,770.00 | 41,770.00 | -2.46% | 774,075 |
| Oct 16, 2026 | 42,870.00 | 43,600.00 | 42,680.00 | 42,825.00 | 42,825.00 | 0.15% | 857,549 |
| Oct 15, 2026 | 42,740.00 | 43,265.00 | 42,610.00 | 42,760.00 | 42,760.00 | -5.89% | 1,430,652 |
| Oct 14, 2026 | 45,650.00 | 46,005.00 | 45,270.00 | 45,435.00 | 45,435.00 | 0.07% | 1,397,059 |
| Oct 13, 2026 | 45,520.00 | 45,655.00 | 44,965.00 | 45,405.00 | 45,405.00 | -3.21% | 1,168,337 |
| Oct 12, 2026 | 47,655.00 | 47,700.00 | 46,910.00 | 46,910.00 | 46,910.00 | -1.94% | 950,357 |
| Oct 8, 2026 | 48,325.00 | 48,530.00 | 47,840.00 | 47,840.00 | 47,840.00 | -1.57% | 673,234 |
| Oct 7, 2026 | 48,705.00 | 48,930.00 | 48,390.00 | 48,605.00 | 48,605.00 | -0.06% | 487,380 |
| Oct 6, 2026 | 48,550.00 | 48,780.00 | 48,440.00 | 48,635.00 | 48,635.00 | 1.14% | 613,651 |
| Oct 2, 2026 | 48,495.00 | 48,660.00 | 48,085.00 | 48,085.00 | 48,085.00 | -1.17% | 722,121 |
| Oct 1, 2026 | 47,710.00 | 48,670.00 | 47,560.00 | 48,655.00 | 48,655.00 | 2.45% | 888,675 |
| Sep 30, 2026 | 47,655.00 | 47,910.00 | 47,400.00 | 47,490.00 | 47,490.00 | 0.75% | 832,652 |
| Sep 29, 2026 | 47,380.00 | 47,385.00 | 46,635.00 | 47,135.00 | 47,135.00 | -1.07% | 854,134 |
| Sep 28, 2026 | 48,655.00 | 48,750.00 | 47,530.00 | 47,645.00 | 47,645.00 | -2.44% | 777,739 |
| Sep 23, 2026 | 48,510.00 | 48,835.00 | 48,235.00 | 48,835.00 | 48,835.00 | 2.10% | 508,198 |
| Sep 22, 2026 | 48,760.00 | 49,200.00 | 46,705.00 | 47,830.00 | 47,830.00 | -0.25% | 847,322 |
| Sep 21, 2026 | 47,645.00 | 48,090.00 | 44,690.00 | 47,950.00 | 47,950.00 | 1.93% | 533,979 |
| Sep 18, 2026 | 46,300.00 | 47,050.00 | 46,265.00 | 47,040.00 | 47,040.00 | 3.15% | 797,901 |
| Sep 17, 2026 | 45,415.00 | 45,730.00 | 45,320.00 | 45,605.00 | 45,605.00 | 2.51% | 594,249 |
| Sep 16, 2026 | 44,100.00 | 44,490.00 | 43,890.00 | 44,490.00 | 44,490.00 | 0.84% | 625,326 |
| Sep 15, 2026 | 44,005.00 | 44,250.00 | 43,730.00 | 44,120.00 | 44,120.00 | -0.17% | 673,795 |
| Sep 14, 2026 | 44,430.00 | 44,430.00 | 43,945.00 | 44,195.00 | 44,195.00 | -1.46% | 785,604 |
| Sep 11, 2026 | 44,690.00 | 44,932.00 | 44,200.00 | 44,850.00 | 44,850.00 | -1.61% | 1,134,723 |
| Sep 10, 2026 | 45,865.00 | 45,940.00 | 45,175.00 | 45,585.00 | 45,585.00 | -0.83% | 566,584 |
| Sep 9, 2026 | 45,700.00 | 46,215.00 | 45,685.00 | 45,965.00 | 45,965.00 | 1.24% | 637,979 |
| Sep 8, 2026 | 45,375.00 | 46,035.00 | 45,310.00 | 45,400.00 | 45,400.00 | 0.39% | 641,560 |
| Sep 7, 2026 | 45,205.00 | 45,350.00 | 44,820.00 | 45,225.00 | 45,225.00 | 1.02% | 665,741 |
| Sep 4, 2026 | 44,650.00 | 44,950.00 | 44,435.00 | 44,770.00 | 44,770.00 | 2.67% | 656,574 |
| Sep 3, 2026 | 43,555.00 | 43,895.00 | 43,240.00 | 43,605.00 | 43,605.00 | 0.79% | 853,091 |
| Sep 2, 2026 | 43,695.00 | 43,715.00 | 43,190.00 | 43,265.00 | 43,265.00 | -3.37% | 488,744 |
| Sep 1, 2026 | 44,845.00 | 44,890.00 | 44,410.00 | 44,775.00 | 44,775.00 | 0.73% | 591,596 |
| Aug 31, 2026 | 44,285.00 | 44,550.00 | 43,975.00 | 44,450.00 | 44,450.00 | -1.17% | 597,180 |
| Aug 28, 2026 | 45,530.00 | 45,615.00 | 44,910.00 | 44,975.00 | 44,975.00 | -2.13% | 601,505 |
| Aug 27, 2026 | 46,255.00 | 46,395.00 | 45,545.00 | 45,955.00 | 45,955.00 | 2.28% | 962,823 |
| Aug 26, 2026 | 44,970.00 | 45,225.00 | 44,565.00 | 44,930.00 | 44,930.00 | -0.14% | 952,363 |
| Aug 25, 2026 | 44,085.00 | 44,995.00 | 43,575.00 | 44,995.00 | 44,995.00 | 1.41% | 906,680 |