Timefolio Korea Plus Dividend Active ETF (KRX:441800)
South Korea · Delayed Price · Currency is KRW 29,390
+125 (0.43%)
At close: Sep 23, 2026
KRX:441800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29,595.00 | 29,740.00 | 29,230.00 | 29,385.00 | - | 0.41% | 143,818 |
| Sep 22, 2026 | 30,000.00 | 30,000.00 | 29,100.00 | 29,265.00 | 29,265.00 | -0.05% | 166,097 |
| Sep 21, 2026 | 29,010.00 | 29,315.00 | 28,800.00 | 29,280.00 | 29,280.00 | 1.72% | 133,516 |
| Sep 18, 2026 | 28,705.00 | 28,850.00 | 28,565.00 | 28,785.00 | 28,785.00 | 1.55% | 89,869 |
| Sep 17, 2026 | 28,425.00 | 28,635.00 | 28,240.00 | 28,345.00 | 28,345.00 | 0.05% | 92,512 |
| Sep 16, 2026 | 28,075.00 | 28,370.00 | 27,980.00 | 28,330.00 | 28,330.00 | 0.91% | 64,498 |
| Sep 15, 2026 | 28,730.00 | 28,730.00 | 28,005.00 | 28,075.00 | 28,075.00 | -1.68% | 204,066 |
| Sep 14, 2026 | 28,320.00 | 28,787.00 | 28,290.00 | 28,555.00 | 28,555.00 | -2.04% | 120,672 |
| Sep 11, 2026 | 28,635.00 | 29,280.00 | 28,585.00 | 29,150.00 | 29,150.00 | -0.93% | 138,353 |
| Sep 10, 2026 | 29,300.00 | 29,460.00 | 28,815.00 | 29,425.00 | 29,425.00 | 0.39% | 189,493 |
| Sep 9, 2026 | 29,295.00 | 29,585.00 | 29,200.00 | 29,310.00 | 29,310.00 | 0.05% | 139,392 |
| Sep 8, 2026 | 29,630.00 | 29,985.00 | 29,250.00 | 29,295.00 | 29,295.00 | -0.22% | 242,567 |
| Sep 7, 2026 | 29,085.00 | 29,440.00 | 28,995.00 | 29,360.00 | 29,360.00 | 2.98% | 239,242 |
| Sep 4, 2026 | 28,420.00 | 28,700.00 | 28,405.00 | 28,510.00 | 28,510.00 | 1.10% | 163,760 |
| Sep 3, 2026 | 28,125.00 | 28,650.00 | 27,710.00 | 28,200.00 | 28,200.00 | 0.28% | 192,582 |
| Sep 2, 2026 | 28,040.00 | 28,640.00 | 28,040.00 | 28,120.00 | 28,120.00 | -2.61% | 203,032 |
| Sep 1, 2026 | 28,450.00 | 29,025.00 | 28,450.00 | 28,875.00 | 28,875.00 | 0.93% | 139,174 |
| Aug 31, 2026 | 28,300.00 | 28,710.00 | 27,840.00 | 28,610.00 | 28,610.00 | -0.52% | 149,595 |
| Aug 28, 2026 | 28,715.00 | 28,880.00 | 28,500.00 | 28,760.00 | 28,760.00 | -0.33% | 125,915 |
| Aug 27, 2026 | 29,500.00 | 29,600.00 | 28,840.00 | 29,000.00 | 28,855.00 | 0.28% | 234,839 |
| Aug 26, 2026 | 28,505.00 | 29,090.00 | 28,485.00 | 28,920.00 | 28,775.40 | 1.46% | 130,209 |
| Aug 25, 2026 | 27,800.00 | 28,505.00 | 27,270.00 | 28,505.00 | 28,362.48 | 0.83% | 151,418 |
| Aug 24, 2026 | 29,000.00 | 29,000.00 | 28,085.00 | 28,270.00 | 28,128.65 | -2.74% | 170,255 |
| Aug 21, 2026 | 28,365.00 | 29,150.00 | 28,190.00 | 29,065.00 | 28,919.68 | 1.36% | 223,856 |
| Aug 20, 2026 | 28,395.00 | 28,850.00 | 27,810.00 | 28,675.00 | 28,531.63 | 4.10% | 185,374 |
| Aug 19, 2026 | 28,000.00 | 28,000.00 | 27,095.00 | 27,545.00 | 27,407.28 | -4.54% | 253,542 |
| Aug 18, 2026 | 29,475.00 | 29,990.00 | 28,550.00 | 28,855.00 | 28,710.73 | -0.82% | 326,170 |
| Aug 14, 2026 | 28,975.00 | 29,155.00 | 28,675.00 | 29,095.00 | 28,949.53 | 3.41% | 179,940 |
| Aug 13, 2026 | 28,330.00 | 28,925.00 | 28,135.00 | 28,135.00 | 27,994.33 | 1.68% | 206,119 |
| Aug 12, 2026 | 27,445.00 | 28,065.00 | 27,445.00 | 27,670.00 | 27,531.65 | 1.43% | 168,969 |
| Aug 11, 2026 | 27,025.00 | 27,495.00 | 26,855.00 | 27,280.00 | 27,143.60 | 0.65% | 207,843 |
| Aug 10, 2026 | 27,165.00 | 27,520.00 | 26,860.00 | 27,105.00 | 26,969.48 | -0.18% | 283,696 |
| Aug 7, 2026 | 27,330.00 | 27,560.00 | 26,910.00 | 27,155.00 | 27,019.23 | -0.51% | 171,481 |
| Aug 6, 2026 | 27,775.00 | 28,175.00 | 27,095.00 | 27,295.00 | 27,158.53 | -3.26% | 416,670 |
| Aug 5, 2026 | 28,180.00 | 28,515.00 | 28,050.00 | 28,215.00 | 28,073.93 | 3.09% | 251,529 |
| Aug 4, 2026 | 27,485.00 | 27,535.00 | 26,495.00 | 27,370.00 | 27,233.15 | 0.29% | 200,695 |
| Aug 3, 2026 | 28,150.00 | 28,150.00 | 26,990.00 | 27,290.00 | 27,153.55 | -4.08% | 224,617 |
| Jul 31, 2026 | 27,970.00 | 28,455.00 | 26,210.00 | 28,450.00 | 28,307.75 | 11.79% | 375,980 |
| Jul 30, 2026 | 25,440.00 | 26,740.00 | 25,060.00 | 25,450.00 | 25,322.75 | -0.02% | 481,913 |
| Jul 29, 2026 | 27,020.00 | 27,510.00 | 24,205.00 | 25,590.00 | 25,328.72 | -4.85% | 987,995 |
| Jul 28, 2026 | 28,695.00 | 28,695.00 | 26,660.00 | 26,895.00 | 26,620.40 | -9.44% | 679,715 |
| Jul 27, 2026 | 29,295.00 | 29,700.00 | 28,945.00 | 29,700.00 | 29,396.76 | 1.85% | 223,194 |
| Jul 24, 2026 | 29,920.00 | 30,120.00 | 28,910.00 | 29,160.00 | 28,862.27 | -3.68% | 201,923 |
| Jul 23, 2026 | 30,070.00 | 30,415.00 | 29,750.00 | 30,275.00 | 29,965.89 | 2.44% | 170,408 |
| Jul 22, 2026 | 30,335.00 | 30,850.00 | 29,415.00 | 29,555.00 | 29,253.24 | 0.68% | 239,438 |
| Jul 21, 2026 | 28,700.00 | 29,600.00 | 28,095.00 | 29,355.00 | 29,055.28 | 2.26% | 260,656 |
| Jul 20, 2026 | 28,810.00 | 29,680.00 | 28,300.00 | 28,705.00 | 28,411.92 | -4.97% | 387,406 |
| Jul 16, 2026 | 30,305.00 | 30,390.00 | 29,260.00 | 30,205.00 | 29,896.60 | -3.47% | 465,958 |
| Jul 15, 2026 | 30,700.00 | 31,730.00 | 30,460.00 | 31,290.00 | 30,970.52 | 5.78% | 533,374 |
| Jul 14, 2026 | 29,750.00 | 30,230.00 | 28,300.00 | 29,580.00 | 29,277.98 | -0.89% | 768,646 |