Timefolio Korea Plus Dividend Active ETF (KRX:441800)
South Korea · Delayed Price · Currency is KRW 27,320
+2,500 (10.07%)
At close: Mar 5, 2026
KRX:441800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 26,765.00 | 27,535.00 | 24,700.00 | 24,820.00 | 24,820.00 | -11.89% | 2,152,365 |
| Mar 3, 2026 | 29,630.00 | 29,810.00 | 26,700.00 | 28,170.00 | 28,170.00 | -6.95% | 1,405,141 |
| Feb 27, 2026 | 30,110.00 | 30,780.00 | 29,910.00 | 30,275.00 | 30,275.00 | -1.67% | 994,531 |
| Feb 26, 2026 | 30,065.00 | 30,810.00 | 29,905.00 | 30,790.00 | 30,790.00 | 2.41% | 867,746 |
| Feb 25, 2026 | 29,800.00 | 30,375.00 | 29,540.00 | 30,065.00 | 29,917.00 | 1.83% | 898,812 |
| Feb 24, 2026 | 29,370.00 | 29,675.00 | 28,470.00 | 29,525.00 | 29,379.66 | -0.10% | 1,269,395 |
| Feb 23, 2026 | 30,550.00 | 30,945.00 | 29,295.00 | 29,555.00 | 29,409.51 | -1.14% | 1,749,486 |
| Feb 20, 2026 | 29,640.00 | 29,930.00 | 29,070.00 | 29,895.00 | 29,747.84 | 2.49% | 1,430,694 |
| Feb 19, 2026 | 28,970.00 | 29,275.00 | 28,400.00 | 29,170.00 | 29,026.41 | 4.98% | 1,888,535 |
| Feb 13, 2026 | 27,325.00 | 28,300.00 | 27,220.00 | 27,785.00 | 27,648.22 | 2.51% | 1,300,793 |
| Feb 12, 2026 | 26,675.00 | 27,130.00 | 26,535.00 | 27,105.00 | 26,971.57 | 3.67% | 688,958 |
| Feb 11, 2026 | 25,855.00 | 26,365.00 | 25,710.00 | 26,145.00 | 26,016.30 | 0.65% | 570,402 |
| Feb 10, 2026 | 26,080.00 | 26,360.00 | 25,900.00 | 25,975.00 | 25,847.13 | 0.85% | 618,158 |
| Feb 9, 2026 | 25,600.00 | 25,980.00 | 25,467.00 | 25,755.00 | 25,628.22 | 5.21% | 515,597 |
| Feb 6, 2026 | 24,060.00 | 24,650.00 | 23,450.00 | 24,480.00 | 24,359.49 | -1.31% | 782,215 |
| Feb 5, 2026 | 24,935.00 | 25,350.00 | 24,670.00 | 24,805.00 | 24,682.89 | -3.07% | 687,418 |
| Feb 4, 2026 | 25,300.00 | 25,675.00 | 25,067.00 | 25,590.00 | 25,464.03 | 0.99% | 625,178 |
| Feb 3, 2026 | 24,325.00 | 25,350.00 | 24,325.00 | 25,340.00 | 25,215.26 | 7.60% | 726,148 |
| Feb 2, 2026 | 24,310.00 | 24,770.00 | 23,410.00 | 23,550.00 | 23,434.07 | -5.57% | 983,212 |
| Jan 30, 2026 | 24,295.00 | 25,210.00 | 24,255.00 | 24,940.00 | 24,817.23 | 1.82% | 766,922 |
| Jan 29, 2026 | 24,025.00 | 24,575.00 | 23,350.00 | 24,495.00 | 24,374.42 | 2.58% | 658,482 |
| Jan 28, 2026 | 23,655.00 | 24,025.00 | 23,565.00 | 23,880.00 | 23,646.02 | 1.68% | 546,634 |
| Jan 27, 2026 | 22,575.00 | 23,485.00 | 22,450.00 | 23,485.00 | 23,254.89 | 4.03% | 489,159 |
| Jan 26, 2026 | 22,830.00 | 22,845.00 | 22,500.00 | 22,575.00 | 22,353.81 | -1.38% | 411,513 |
| Jan 23, 2026 | 22,585.00 | 22,925.00 | 22,555.00 | 22,890.00 | 22,665.72 | 1.69% | 388,825 |
| Jan 22, 2026 | 22,535.00 | 22,830.00 | 22,440.00 | 22,510.00 | 22,289.45 | 1.24% | 371,153 |
| Jan 21, 2026 | 21,835.00 | 22,290.00 | 21,740.00 | 22,235.00 | 22,017.14 | 0.52% | 274,361 |
| Jan 20, 2026 | 22,295.00 | 22,370.00 | 21,930.00 | 22,120.00 | 21,903.27 | -0.78% | 394,868 |
| Jan 19, 2026 | 22,090.00 | 22,315.00 | 22,000.00 | 22,295.00 | 22,076.55 | 0.75% | 399,025 |
| Jan 16, 2026 | 22,010.00 | 22,190.00 | 21,930.00 | 22,130.00 | 21,913.17 | 1.05% | 422,525 |
| Jan 15, 2026 | 21,515.00 | 21,900.00 | 21,470.00 | 21,900.00 | 21,685.42 | 1.60% | 323,985 |
| Jan 14, 2026 | 21,280.00 | 21,555.00 | 21,180.00 | 21,555.00 | 21,343.80 | 1.29% | 212,051 |
| Jan 13, 2026 | 21,385.00 | 21,410.00 | 21,095.00 | 21,280.00 | 21,071.50 | -0.02% | 258,386 |
| Jan 12, 2026 | 21,380.00 | 21,480.00 | 21,000.00 | 21,285.00 | 21,076.45 | 0.95% | 301,871 |
| Jan 9, 2026 | 21,065.00 | 21,200.00 | 20,840.00 | 21,085.00 | 20,878.41 | -0.12% | 285,229 |
| Jan 8, 2026 | 21,050.00 | 21,450.00 | 20,990.00 | 21,110.00 | 20,903.16 | -0.24% | 320,942 |
| Jan 7, 2026 | 21,455.00 | 21,595.00 | 20,905.00 | 21,160.00 | 20,952.67 | -0.33% | 499,540 |
| Jan 6, 2026 | 20,680.00 | 21,230.00 | 20,490.00 | 21,230.00 | 21,021.99 | 2.66% | 409,038 |
| Jan 5, 2026 | 20,425.00 | 20,715.00 | 20,410.00 | 20,680.00 | 20,477.38 | 2.22% | 332,017 |
| Jan 2, 2026 | 19,775.00 | 20,245.00 | 19,630.00 | 20,230.00 | 20,031.79 | 2.17% | 348,117 |
| Dec 30, 2025 | 19,750.00 | 19,845.00 | 19,685.00 | 19,800.00 | 19,606.00 | 0.23% | 204,472 |
| Dec 29, 2025 | 19,435.00 | 19,765.00 | 19,430.00 | 19,755.00 | 19,561.44 | 0.18% | 190,707 |
| Dec 26, 2025 | 19,630.00 | 19,740.00 | 19,580.00 | 19,720.00 | 19,235.66 | 0.48% | 452,932 |
| Dec 24, 2025 | 19,670.00 | 19,670.00 | 19,580.00 | 19,625.00 | 19,143.00 | 0.41% | 243,845 |
| Dec 23, 2025 | 19,645.00 | 19,720.00 | 19,510.00 | 19,545.00 | 19,064.96 | 0.10% | 279,131 |
| Dec 22, 2025 | 19,340.00 | 19,535.00 | 19,335.00 | 19,525.00 | 19,045.45 | 2.04% | 252,102 |
| Dec 19, 2025 | 19,280.00 | 19,280.00 | 19,030.00 | 19,135.00 | 18,665.03 | 0.58% | 264,453 |
| Dec 18, 2025 | 18,915.00 | 19,070.00 | 18,830.00 | 19,025.00 | 18,557.73 | -0.31% | 165,279 |
| Dec 17, 2025 | 18,865.00 | 19,095.00 | 18,785.00 | 19,085.00 | 18,616.26 | 1.14% | 124,663 |
| Dec 16, 2025 | 19,055.00 | 19,110.00 | 18,820.00 | 18,870.00 | 18,406.54 | -1.26% | 180,649 |