Timefolio Us Nasdaq100 Active ETF (KRX:426030)
South Korea · Delayed Price · Currency is KRW 46,595
+795 (1.74%)
At close: Apr 27, 2026
KRX:426030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 46,230.00 | 47,135.00 | 46,220.00 | 46,595.00 | - | 1.74% | 1,181,602 |
| Apr 24, 2026 | 45,630.00 | 45,960.00 | 45,510.00 | 45,800.00 | 45,800.00 | 1.60% | 785,966 |
| 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% | 1,091,458 |
| 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% | 408,566 |
| 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% | 978,924 |
| 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% | 1,315,096 |
| 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% | 623,746 |
| 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 |
| Mar 6, 2026 | 37,100.00 | 37,250.00 | 37,000.00 | 37,250.00 | 37,250.00 | -1.15% | 565,283 |
| Mar 5, 2026 | 37,955.00 | 37,955.00 | 37,640.00 | 37,685.00 | 37,685.00 | 3.42% | 555,763 |
| Mar 4, 2026 | 36,950.00 | 37,210.00 | 36,350.00 | 36,440.00 | 36,440.00 | -4.23% | 861,954 |
| Mar 3, 2026 | 37,700.00 | 38,595.00 | 37,700.00 | 38,050.00 | 38,050.00 | 1.48% | 1,321,263 |
| Feb 27, 2026 | 37,225.00 | 37,695.00 | 37,225.00 | 37,495.00 | 37,495.00 | -2.19% | 468,423 |
| Feb 26, 2026 | 38,270.00 | 38,415.00 | 38,020.00 | 38,335.00 | 38,335.00 | 1.36% | 697,906 |
| Feb 25, 2026 | 38,045.00 | 38,185.00 | 37,800.00 | 37,820.00 | 37,820.00 | -0.01% | 494,405 |
| Feb 24, 2026 | 37,630.00 | 38,000.00 | 37,630.00 | 37,825.00 | 37,825.00 | 2.06% | 577,667 |
| Feb 23, 2026 | 37,380.00 | 37,380.00 | 37,035.00 | 37,060.00 | 37,060.00 | -0.44% | 505,269 |
| Feb 20, 2026 | 37,170.00 | 37,310.00 | 37,170.00 | 37,225.00 | 37,225.00 | 0.39% | 509,998 |
| Feb 19, 2026 | 37,100.00 | 37,355.00 | 36,915.00 | 37,080.00 | 37,080.00 | 1.52% | 452,792 |
| Feb 13, 2026 | 36,735.00 | 36,800.00 | 36,310.00 | 36,525.00 | 36,525.00 | -1.76% | 467,910 |
| Feb 12, 2026 | 37,080.00 | 37,300.00 | 37,080.00 | 37,180.00 | 37,180.00 | 0.95% | 435,259 |
| Feb 11, 2026 | 37,290.00 | 37,290.00 | 36,830.00 | 36,830.00 | 36,830.00 | -2.36% | 486,181 |