Timefolio Us Nasdaq100 Active ETF (KRX:426030)
South Korea · Delayed Price · Currency is KRW 48,802
-883 (-1.78%)
Last updated: Jul 24, 2026, 2:27 PM KST
KRX:426030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 55,155.00 | 55,275.00 | 54,120.00 | 54,200.00 | 54,200.00 | 1.17% | 1,630,597 |
| Jul 9, 2026 | 52,820.00 | 53,575.00 | 52,265.00 | 53,575.00 | 53,575.00 | 4.77% | 1,147,517 |
| Jul 8, 2026 | 52,170.00 | 53,245.00 | 51,135.00 | 51,135.00 | 51,135.00 | -5.75% | 1,673,670 |
| Jul 7, 2026 | 55,365.00 | 55,365.00 | 53,535.00 | 54,255.00 | 54,255.00 | -2.07% | 2,074,805 |
| Jul 6, 2026 | 56,060.00 | 56,320.00 | 54,780.00 | 55,400.00 | 55,400.00 | 0.36% | 6,220,749 |
| Jul 3, 2026 | 55,385.00 | 56,775.00 | 54,575.00 | 55,200.00 | 55,200.00 | -4.56% | 6,036,203 |
| Jul 2, 2026 | 58,555.00 | 59,260.00 | 57,610.00 | 57,835.00 | 57,835.00 | -6.01% | 1,802,644 |
| Jul 1, 2026 | 61,890.00 | 62,310.00 | 61,345.00 | 61,530.00 | 61,530.00 | 1.99% | 1,496,721 |
| Jun 30, 2026 | 59,770.00 | 60,650.00 | 59,005.00 | 60,330.00 | 60,330.00 | 3.84% | 1,847,879 |
| Jun 29, 2026 | 57,755.00 | 58,420.00 | 56,505.00 | 58,100.00 | 58,100.00 | 0.75% | 2,507,345 |
| Jun 26, 2026 | 59,350.00 | 59,785.00 | 57,290.00 | 57,670.00 | 57,670.00 | -5.69% | 3,212,353 |
| Jun 25, 2026 | 62,240.00 | 62,300.00 | 60,115.00 | 61,150.00 | 61,150.00 | 2.18% | 3,281,409 |
| Jun 24, 2026 | 58,655.00 | 60,000.00 | 58,250.00 | 59,845.00 | 59,845.00 | 0.05% | 2,900,036 |
| Jun 23, 2026 | 62,595.00 | 62,645.00 | 59,475.00 | 59,815.00 | 59,815.00 | -4.46% | 2,369,766 |
| Jun 22, 2026 | 61,555.00 | 62,605.00 | 61,105.00 | 62,605.00 | 62,605.00 | 1.04% | 1,880,912 |
| Jun 19, 2026 | 61,105.00 | 62,095.00 | 60,545.00 | 61,960.00 | 61,960.00 | 2.35% | 2,070,226 |
| Jun 18, 2026 | 60,200.00 | 60,535.00 | 60,045.00 | 60,535.00 | 60,535.00 | 2.19% | 1,749,096 |
| Jun 17, 2026 | 58,240.00 | 59,270.00 | 58,165.00 | 59,240.00 | 59,240.00 | -1.27% | 1,091,125 |
| Jun 16, 2026 | 59,550.00 | 60,090.00 | 59,040.00 | 60,000.00 | 60,000.00 | 1.93% | 1,742,020 |
| Jun 15, 2026 | 57,545.00 | 58,880.00 | 57,545.00 | 58,865.00 | 58,865.00 | 5.49% | 1,169,514 |
| Jun 12, 2026 | 56,340.00 | 56,955.00 | 55,750.00 | 55,800.00 | 55,800.00 | 3.92% | 833,173 |
| Jun 11, 2026 | 52,325.00 | 53,695.00 | 51,795.00 | 53,695.00 | 53,695.00 | 0.48% | 998,709 |
| Jun 10, 2026 | 53,940.00 | 54,320.00 | 52,750.00 | 53,440.00 | 53,440.00 | -4.80% | 2,105,771 |
| Jun 9, 2026 | 55,840.00 | 56,185.00 | 55,090.00 | 56,135.00 | 56,135.00 | 2.95% | 1,209,155 |
| Jun 8, 2026 | 53,855.00 | 56,205.00 | 53,855.00 | 54,525.00 | 54,525.00 | -6.25% | 1,574,568 |
| Jun 5, 2026 | 58,600.00 | 58,910.00 | 57,935.00 | 58,160.00 | 58,160.00 | -1.40% | 1,415,269 |
| Jun 4, 2026 | 58,490.00 | 58,985.00 | 58,000.00 | 58,985.00 | 58,985.00 | 0.82% | 1,368,332 |
| Jun 2, 2026 | 58,390.00 | 58,580.00 | 57,350.00 | 58,505.00 | 58,505.00 | 0.67% | 1,629,840 |
| Jun 1, 2026 | 57,525.00 | 58,645.00 | 57,525.00 | 58,115.00 | 58,115.00 | 1.07% | 1,484,648 |
| May 29, 2026 | 56,500.00 | 57,500.00 | 56,500.00 | 57,500.00 | 57,500.00 | 4.55% | 1,153,481 |
| May 28, 2026 | 55,665.00 | 55,725.00 | 54,310.00 | 54,995.00 | 54,995.00 | -1.67% | 1,332,703 |
| May 27, 2026 | 56,310.00 | 56,505.00 | 55,800.00 | 55,930.00 | 55,930.00 | 0.23% | 1,120,138 |
| May 26, 2026 | 55,570.00 | 56,225.00 | 55,545.00 | 55,800.00 | 55,800.00 | 0.90% | 1,369,965 |
| May 22, 2026 | 54,500.00 | 55,400.00 | 54,385.00 | 55,300.00 | 55,300.00 | 3.72% | 963,696 |
| May 21, 2026 | 52,555.00 | 53,535.00 | 52,100.00 | 53,315.00 | 53,315.00 | 3.00% | 1,188,072 |
| May 20, 2026 | 51,555.00 | 51,775.00 | 51,040.00 | 51,760.00 | 51,760.00 | 1.49% | 1,517,779 |
| May 19, 2026 | 51,560.00 | 51,590.00 | 50,485.00 | 51,000.00 | 51,000.00 | -2.23% | 1,108,000 |
| 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 |