Timefolio Kbio Active ETF (KRX:463050)
South Korea · Delayed Price · Currency is KRW 11,000
-80 (-0.72%)
At close: Sep 23, 2026
KRX:463050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,085.00 | 11,275.00 | 11,000.00 | 11,030.00 | - | -0.45% | 239,746 |
| Sep 22, 2026 | 11,350.00 | 11,350.00 | 11,000.00 | 11,080.00 | 11,080.00 | -1.03% | 119,907 |
| Sep 21, 2026 | 11,385.00 | 11,385.00 | 11,120.00 | 11,195.00 | 11,195.00 | -0.84% | 238,801 |
| Sep 18, 2026 | 11,670.00 | 11,670.00 | 11,225.00 | 11,290.00 | 11,290.00 | -3.26% | 422,494 |
| Sep 17, 2026 | 11,390.00 | 11,760.00 | 11,390.00 | 11,670.00 | 11,670.00 | 2.50% | 1,324,756 |
| Sep 16, 2026 | 11,295.00 | 11,475.00 | 11,200.00 | 11,385.00 | 11,385.00 | -0.65% | 199,279 |
| Sep 15, 2026 | 11,360.00 | 11,845.00 | 11,360.00 | 11,460.00 | 11,460.00 | 0.22% | 136,555 |
| Sep 14, 2026 | 11,500.00 | 11,660.00 | 11,220.00 | 11,435.00 | 11,435.00 | -1.29% | 160,465 |
| Sep 11, 2026 | 11,480.00 | 11,710.00 | 11,465.00 | 11,585.00 | 11,585.00 | -2.07% | 146,508 |
| Sep 10, 2026 | 11,805.00 | 11,975.00 | 11,460.00 | 11,830.00 | 11,830.00 | -1.38% | 265,126 |
| Sep 9, 2026 | 11,975.00 | 12,040.00 | 11,755.00 | 11,995.00 | 11,995.00 | 0.50% | 193,591 |
| Sep 8, 2026 | 12,145.00 | 12,235.00 | 11,930.00 | 11,935.00 | 11,935.00 | -2.01% | 227,669 |
| Sep 7, 2026 | 12,225.00 | 12,245.00 | 12,045.00 | 12,180.00 | 12,180.00 | -0.61% | 123,165 |
| Sep 4, 2026 | 12,175.00 | 12,330.00 | 11,910.00 | 12,255.00 | 12,255.00 | 2.98% | 202,734 |
| Sep 3, 2026 | 12,285.00 | 12,590.00 | 11,810.00 | 11,900.00 | 11,900.00 | -3.57% | 222,215 |
| Sep 2, 2026 | 12,445.00 | 12,900.00 | 12,215.00 | 12,340.00 | 12,340.00 | -2.53% | 268,212 |
| Sep 1, 2026 | 12,630.00 | 12,930.00 | 12,530.00 | 12,660.00 | 12,660.00 | -2.13% | 163,728 |
| Aug 31, 2026 | 12,800.00 | 13,055.00 | 12,425.00 | 12,935.00 | 12,935.00 | -2.89% | 679,909 |
| Aug 28, 2026 | 13,025.00 | 13,320.00 | 13,005.00 | 13,320.00 | 13,320.00 | 1.10% | 179,533 |
| Aug 27, 2026 | 13,070.00 | 13,375.00 | 13,070.00 | 13,175.00 | 13,175.00 | -0.87% | 292,195 |
| Aug 26, 2026 | 13,360.00 | 13,475.00 | 13,090.00 | 13,290.00 | 13,290.00 | 1.33% | 404,705 |
| Aug 25, 2026 | 13,350.00 | 13,405.00 | 12,650.00 | 13,115.00 | 13,115.00 | -1.76% | 208,115 |
| Aug 24, 2026 | 12,810.00 | 13,435.00 | 12,810.00 | 13,350.00 | 13,350.00 | 4.87% | 336,569 |
| Aug 21, 2026 | 13,105.00 | 13,290.00 | 12,510.00 | 12,730.00 | 12,730.00 | -5.84% | 288,206 |
| Aug 20, 2026 | 13,965.00 | 13,990.00 | 13,250.00 | 13,520.00 | 13,520.00 | 3.60% | 489,785 |
| Aug 19, 2026 | 13,040.00 | 13,275.00 | 12,675.00 | 13,050.00 | 13,050.00 | 0.08% | 482,727 |
| Aug 18, 2026 | 13,575.00 | 13,725.00 | 12,970.00 | 13,040.00 | 13,040.00 | -5.20% | 426,261 |
| Aug 14, 2026 | 13,820.00 | 14,165.00 | 13,525.00 | 13,755.00 | 13,755.00 | -0.25% | 369,944 |
| Aug 13, 2026 | 13,980.00 | 14,035.00 | 13,525.00 | 13,790.00 | 13,790.00 | -0.61% | 492,076 |
| Aug 12, 2026 | 14,200.00 | 14,265.00 | 13,765.00 | 13,875.00 | 13,875.00 | -2.90% | 512,592 |
| Aug 11, 2026 | 14,610.00 | 14,850.00 | 14,160.00 | 14,290.00 | 14,290.00 | -2.42% | 649,760 |
| Aug 10, 2026 | 13,550.00 | 14,670.00 | 13,450.00 | 14,645.00 | 14,645.00 | 8.93% | 883,555 |
| Aug 7, 2026 | 13,285.00 | 13,495.00 | 12,925.00 | 13,445.00 | 13,445.00 | 1.66% | 706,158 |
| Aug 6, 2026 | 13,250.00 | 13,580.00 | 12,760.00 | 13,225.00 | 13,225.00 | 1.65% | 737,896 |
| Aug 5, 2026 | 12,910.00 | 13,205.00 | 12,730.00 | 13,010.00 | 13,010.00 | 0.77% | 506,570 |
| Aug 4, 2026 | 11,820.00 | 12,940.00 | 11,820.00 | 12,910.00 | 12,910.00 | 9.41% | 557,220 |
| Aug 3, 2026 | 11,260.00 | 12,125.00 | 11,150.00 | 11,800.00 | 11,800.00 | 2.70% | 277,087 |
| Jul 31, 2026 | 11,130.00 | 11,535.00 | 10,700.00 | 11,490.00 | 11,490.00 | 7.89% | 183,903 |
| Jul 30, 2026 | 10,715.00 | 11,145.00 | 10,625.00 | 10,650.00 | 10,650.00 | -2.11% | 773,331 |
| Jul 29, 2026 | 11,735.00 | 11,840.00 | 10,450.00 | 10,880.00 | 10,880.00 | -7.56% | 436,967 |
| Jul 28, 2026 | 11,960.00 | 12,185.00 | 11,470.00 | 11,770.00 | 11,770.00 | -3.13% | 391,729 |
| Jul 27, 2026 | 12,205.00 | 12,655.00 | 12,060.00 | 12,150.00 | 12,150.00 | -0.33% | 299,172 |
| Jul 24, 2026 | 11,940.00 | 12,530.00 | 11,925.00 | 12,190.00 | 12,190.00 | -0.08% | 425,343 |
| Jul 23, 2026 | 11,410.00 | 12,200.00 | 11,410.00 | 12,200.00 | 12,200.00 | 6.27% | 3,068,248 |
| Jul 22, 2026 | 11,940.00 | 12,070.00 | 11,475.00 | 11,480.00 | 11,480.00 | -2.05% | 403,476 |
| Jul 21, 2026 | 11,660.00 | 11,775.00 | 11,365.00 | 11,720.00 | 11,720.00 | -0.72% | 1,003,453 |
| Jul 20, 2026 | 12,375.00 | 12,375.00 | 11,680.00 | 11,805.00 | 11,805.00 | -4.64% | 186,307 |
| Jul 16, 2026 | 12,455.00 | 12,730.00 | 12,205.00 | 12,380.00 | 12,380.00 | -2.13% | 313,561 |
| Jul 15, 2026 | 12,200.00 | 12,755.00 | 12,200.00 | 12,650.00 | 12,650.00 | 5.20% | 811,603 |
| Jul 14, 2026 | 12,505.00 | 12,630.00 | 11,645.00 | 12,025.00 | 12,025.00 | -3.61% | 284,413 |