Timefolio Us Nasdaq100 Active ETF (KRX:426030)
South Korea · Delayed Price · Currency is KRW 47,830
-120 (-0.25%)
Last updated: Sep 22, 2026, 3:00 PM KST
KRX:426030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 45,800.00 | 45,820.00 | 44,325.00 | 44,370.00 | 44,370.00 | -3.16% | 610,084 |
| Aug 21, 2026 | 45,855.00 | 46,185.00 | 45,415.00 | 45,820.00 | 45,820.00 | -0.93% | 595,027 |
| Aug 20, 2026 | 45,950.00 | 46,355.00 | 45,705.00 | 46,250.00 | 46,250.00 | 0.60% | 785,889 |
| Aug 19, 2026 | 46,740.00 | 47,080.00 | 45,765.00 | 45,975.00 | 45,975.00 | -6.29% | 967,164 |
| Aug 18, 2026 | 49,895.00 | 50,090.00 | 48,790.00 | 49,060.00 | 49,060.00 | 0.90% | 888,079 |
| Aug 14, 2026 | 48,885.00 | 49,150.00 | 48,425.00 | 48,620.00 | 48,620.00 | 0.31% | 559,772 |
| Aug 13, 2026 | 48,240.00 | 48,470.00 | 48,025.00 | 48,470.00 | 48,470.00 | 3.44% | 629,502 |
| Aug 12, 2026 | 46,485.00 | 46,965.00 | 46,425.00 | 46,860.00 | 46,860.00 | 1.13% | 595,066 |
| Aug 11, 2026 | 46,380.00 | 46,557.00 | 46,100.00 | 46,335.00 | 46,335.00 | -2.20% | 536,045 |
| Aug 10, 2026 | 46,740.00 | 47,405.00 | 46,650.00 | 47,375.00 | 47,375.00 | 1.58% | 521,561 |
| Aug 7, 2026 | 46,700.00 | 47,065.00 | 46,260.00 | 46,640.00 | 46,640.00 | 0.80% | 553,745 |
| Aug 6, 2026 | 46,630.00 | 46,760.00 | 45,730.00 | 46,270.00 | 46,270.00 | -4.43% | 929,058 |
| Aug 5, 2026 | 48,115.00 | 49,100.00 | 47,685.00 | 48,415.00 | 48,415.00 | 3.94% | 853,997 |
| Aug 4, 2026 | 46,395.00 | 46,580.00 | 45,200.00 | 46,580.00 | 46,580.00 | 3.63% | 855,898 |
| Aug 3, 2026 | 45,610.00 | 45,610.00 | 44,780.00 | 44,950.00 | 44,950.00 | -1.72% | 611,993 |
| Jul 31, 2026 | 45,000.00 | 46,090.00 | 44,575.00 | 45,735.00 | 45,735.00 | 11.66% | 1,130,316 |
| Jul 30, 2026 | 41,080.00 | 42,215.00 | 40,660.00 | 40,960.00 | 40,960.00 | -3.85% | 831,642 |
| Jul 29, 2026 | 44,045.00 | 44,585.00 | 41,525.00 | 42,600.00 | 42,600.00 | -4.16% | 2,069,472 |
| Jul 28, 2026 | 45,885.00 | 45,885.00 | 44,190.00 | 44,450.00 | 44,450.00 | -7.67% | 1,482,503 |
| Jul 27, 2026 | 47,750.00 | 48,600.00 | 47,160.00 | 48,145.00 | 48,145.00 | -1.01% | 988,664 |
| Jul 24, 2026 | 49,470.00 | 49,715.00 | 48,175.00 | 48,635.00 | 48,635.00 | -2.11% | 972,020 |
| Jul 23, 2026 | 49,980.00 | 50,280.00 | 49,290.00 | 49,685.00 | 49,685.00 | 1.15% | 601,092 |
| Jul 22, 2026 | 50,275.00 | 50,790.00 | 49,110.00 | 49,120.00 | 49,120.00 | 1.50% | 611,142 |
| Jul 21, 2026 | 47,290.00 | 48,440.00 | 46,970.00 | 48,395.00 | 48,395.00 | 2.44% | 838,754 |
| Jul 20, 2026 | 47,765.00 | 48,245.00 | 44,660.00 | 47,240.00 | 47,240.00 | -6.37% | 1,193,019 |
| Jul 16, 2026 | 50,815.00 | 50,830.00 | 49,995.00 | 50,455.00 | 50,455.00 | -6.01% | 1,193,307 |
| Jul 15, 2026 | 53,175.00 | 53,995.00 | 52,615.00 | 53,680.00 | 53,680.00 | 2.86% | 948,057 |
| Jul 14, 2026 | 51,720.00 | 52,295.00 | 50,520.00 | 52,185.00 | 52,185.00 | -0.94% | 1,485,922 |
| Jul 13, 2026 | 54,200.00 | 54,665.00 | 52,605.00 | 52,680.00 | 52,680.00 | -2.80% | 1,538,592 |