Timefolio Global Artificial Intelligence Active ETF (KRX:456600)
South Korea · Delayed Price · Currency is KRW 60,300
+610 (1.02%)
At close: Sep 23, 2026
KRX:456600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 59,910.00 | 60,315.00 | 59,800.00 | 60,100.00 | - | 0.69% | 119,708 |
| Sep 22, 2026 | 60,800.00 | 61,255.00 | 59,535.00 | 59,690.00 | 59,690.00 | -0.15% | 238,654 |
| Sep 21, 2026 | 59,100.00 | 60,100.00 | 58,940.00 | 59,780.00 | 59,780.00 | 1.65% | 182,459 |
| Sep 18, 2026 | 57,605.00 | 58,820.00 | 57,605.00 | 58,810.00 | 58,810.00 | 3.26% | 127,227 |
| Sep 17, 2026 | 56,540.00 | 57,200.00 | 56,540.00 | 56,955.00 | 56,955.00 | 1.38% | 94,386 |
| Sep 16, 2026 | 55,205.00 | 56,240.00 | 55,205.00 | 56,180.00 | 56,180.00 | 0.88% | 92,821 |
| Sep 15, 2026 | 55,315.00 | 56,140.00 | 55,315.00 | 55,690.00 | 55,690.00 | 0.68% | 122,594 |
| Sep 14, 2026 | 55,500.00 | 56,400.00 | 55,065.00 | 55,315.00 | 55,315.00 | -1.95% | 89,122 |
| Sep 11, 2026 | 55,795.00 | 57,000.00 | 55,770.00 | 56,415.00 | 56,415.00 | -1.66% | 129,448 |
| Sep 10, 2026 | 57,200.00 | 57,880.00 | 56,820.00 | 57,370.00 | 57,370.00 | -0.38% | 127,594 |
| Sep 9, 2026 | 57,450.00 | 58,025.00 | 57,340.00 | 57,590.00 | 57,590.00 | 0.54% | 107,396 |
| Sep 8, 2026 | 57,845.00 | 58,225.00 | 57,200.00 | 57,280.00 | 57,280.00 | -0.88% | 208,679 |
| Sep 7, 2026 | 57,515.00 | 58,000.00 | 57,240.00 | 57,790.00 | 57,790.00 | 1.04% | 112,465 |
| Sep 4, 2026 | 56,650.00 | 57,470.00 | 56,650.00 | 57,195.00 | 57,195.00 | 1.67% | 109,814 |
| Sep 3, 2026 | 56,400.00 | 56,985.00 | 55,775.00 | 56,255.00 | 56,255.00 | 0.83% | 109,007 |
| Sep 2, 2026 | 56,800.00 | 56,800.00 | 55,715.00 | 55,790.00 | 55,790.00 | -2.86% | 165,053 |
| Sep 1, 2026 | 57,105.00 | 57,590.00 | 56,975.00 | 57,435.00 | 57,435.00 | 0.67% | 98,364 |
| Aug 31, 2026 | 56,150.00 | 57,050.00 | 56,045.00 | 57,050.00 | 57,050.00 | 0.07% | 146,763 |
| Aug 28, 2026 | 57,750.00 | 58,000.00 | 57,000.00 | 57,010.00 | 57,010.00 | -1.48% | 111,856 |
| Aug 27, 2026 | 57,940.00 | 58,490.00 | 57,280.00 | 57,865.00 | 57,865.00 | 2.36% | 294,288 |
| Aug 26, 2026 | 56,375.00 | 57,005.00 | 55,175.00 | 56,530.00 | 56,530.00 | -0.48% | 234,027 |
| Aug 25, 2026 | 56,195.00 | 56,800.00 | 55,225.00 | 56,800.00 | 56,800.00 | 0.95% | 306,626 |
| Aug 24, 2026 | 58,115.00 | 58,215.00 | 56,120.00 | 56,265.00 | 56,265.00 | -3.32% | 157,030 |
| Aug 21, 2026 | 57,505.00 | 58,195.00 | 57,505.00 | 58,195.00 | 58,195.00 | -0.14% | 117,231 |
| Aug 20, 2026 | 57,875.00 | 58,690.00 | 57,420.00 | 58,275.00 | 58,275.00 | 1.22% | 288,054 |
| Aug 19, 2026 | 59,385.00 | 59,385.00 | 57,365.00 | 57,570.00 | 57,570.00 | -5.58% | 345,508 |
| Aug 18, 2026 | 62,810.00 | 63,000.00 | 60,615.00 | 60,975.00 | 60,975.00 | -0.02% | 268,042 |
| Aug 14, 2026 | 61,100.00 | 61,720.00 | 60,690.00 | 60,990.00 | 60,990.00 | 1.41% | 306,649 |
| Aug 13, 2026 | 59,605.00 | 60,375.00 | 59,395.00 | 60,140.00 | 60,140.00 | 2.31% | 162,635 |
| Aug 12, 2026 | 58,160.00 | 59,155.00 | 57,980.00 | 58,785.00 | 58,785.00 | 1.07% | 179,053 |
| Aug 11, 2026 | 57,535.00 | 58,700.00 | 57,535.00 | 58,160.00 | 58,160.00 | -0.94% | 170,054 |
| Aug 10, 2026 | 58,310.00 | 58,730.00 | 57,540.00 | 58,710.00 | 58,710.00 | 0.69% | 178,873 |
| Aug 7, 2026 | 58,400.00 | 58,940.00 | 57,410.00 | 58,305.00 | 58,305.00 | 0.89% | 185,763 |
| Aug 6, 2026 | 58,925.00 | 59,300.00 | 57,200.00 | 57,790.00 | 57,790.00 | -4.60% | 269,542 |
| Aug 5, 2026 | 61,800.00 | 61,800.00 | 59,800.00 | 60,575.00 | 60,575.00 | 3.07% | 240,225 |
| Aug 4, 2026 | 57,600.00 | 60,245.00 | 57,055.00 | 58,770.00 | 58,770.00 | 2.36% | 407,558 |
| Aug 3, 2026 | 57,050.00 | 57,945.00 | 56,810.00 | 57,415.00 | 57,415.00 | 0.74% | 244,938 |
| Jul 31, 2026 | 56,060.00 | 60,000.00 | 56,060.00 | 56,995.00 | 56,995.00 | 8.24% | 616,748 |
| Jul 30, 2026 | 53,000.00 | 54,590.00 | 52,315.00 | 52,655.00 | 52,655.00 | -1.57% | 570,190 |
| Jul 29, 2026 | 55,610.00 | 56,430.00 | 51,800.00 | 53,495.00 | 53,495.00 | -3.79% | 782,372 |
| Jul 28, 2026 | 58,000.00 | 58,000.00 | 55,435.00 | 55,600.00 | 55,600.00 | -7.19% | 372,586 |
| Jul 27, 2026 | 59,900.00 | 60,452.00 | 58,785.00 | 59,910.00 | 59,910.00 | 0.03% | 367,275 |
| Jul 24, 2026 | 61,715.00 | 61,770.00 | 59,490.00 | 59,890.00 | 59,890.00 | -3.04% | 195,021 |
| Jul 23, 2026 | 61,725.00 | 62,795.00 | 61,460.00 | 61,770.00 | 61,770.00 | 0.15% | 266,253 |
| Jul 22, 2026 | 62,685.00 | 63,500.00 | 61,420.00 | 61,675.00 | 61,675.00 | 1.29% | 287,813 |
| Jul 21, 2026 | 58,800.00 | 60,995.00 | 58,250.00 | 60,890.00 | 60,890.00 | 4.68% | 890,773 |
| Jul 20, 2026 | 60,495.00 | 60,495.00 | 57,975.00 | 58,170.00 | 58,170.00 | -6.73% | 473,880 |
| Jul 16, 2026 | 64,200.00 | 64,200.00 | 62,150.00 | 62,365.00 | 62,365.00 | -5.51% | 318,723 |
| Jul 15, 2026 | 65,565.00 | 66,430.00 | 65,300.00 | 66,005.00 | 66,005.00 | 1.38% | 251,092 |
| Jul 14, 2026 | 64,000.00 | 65,245.00 | 63,095.00 | 65,105.00 | 65,105.00 | -0.26% | 576,872 |