Timefolio Global Anti-Aging Bio Active ETF (KRX:485810)
South Korea · Delayed Price · Currency is KRW 11,685
+145 (1.26%)
At close: Sep 23, 2026
KRX:485810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,825.00 | 11,825.00 | 11,470.00 | 11,540.00 | 11,540.00 | -0.60% | 27,698 |
| Sep 21, 2026 | 11,700.00 | 11,700.00 | 11,610.00 | 11,610.00 | 11,610.00 | -0.90% | 10,754 |
| Sep 18, 2026 | 11,490.00 | 11,760.00 | 11,490.00 | 11,715.00 | 11,715.00 | 2.31% | 5,349 |
| Sep 17, 2026 | 11,270.00 | 11,515.00 | 11,270.00 | 11,450.00 | 11,450.00 | 1.15% | 22,971 |
| Sep 16, 2026 | 11,125.00 | 11,330.00 | 11,125.00 | 11,320.00 | 11,320.00 | 1.94% | 12,096 |
| Sep 15, 2026 | 10,860.00 | 11,160.00 | 10,860.00 | 11,105.00 | 11,105.00 | 1.97% | 2,483 |
| Sep 14, 2026 | 10,900.00 | 10,945.00 | 10,840.00 | 10,890.00 | 10,890.00 | -0.09% | 12,450 |
| Sep 11, 2026 | 10,735.00 | 10,910.00 | 10,200.00 | 10,900.00 | 10,900.00 | 0.55% | 10,036 |
| Sep 10, 2026 | 10,790.00 | 10,925.00 | 10,790.00 | 10,840.00 | 10,840.00 | -0.73% | 25,566 |
| Sep 9, 2026 | 10,860.00 | 11,080.00 | 10,860.00 | 10,920.00 | 10,920.00 | -2.59% | 37,786 |
| Sep 8, 2026 | 11,195.00 | 11,245.00 | 11,180.00 | 11,210.00 | 11,210.00 | -0.04% | 2,634 |
| Sep 7, 2026 | 11,385.00 | 11,385.00 | 11,145.00 | 11,215.00 | 11,215.00 | -1.92% | 12,469 |
| Sep 4, 2026 | 11,460.00 | 11,460.00 | 11,415.00 | 11,435.00 | 11,435.00 | -0.44% | 3,339 |
| Sep 3, 2026 | 11,450.00 | 11,510.00 | 11,415.00 | 11,485.00 | 11,485.00 | 0.31% | 19,503 |
| Sep 2, 2026 | 11,280.00 | 11,500.00 | 11,280.00 | 11,450.00 | 11,450.00 | 1.46% | 49,449 |
| Sep 1, 2026 | 11,300.00 | 11,315.00 | 11,235.00 | 11,285.00 | 11,285.00 | -0.40% | 6,602 |
| Aug 31, 2026 | 11,540.00 | 11,540.00 | 11,315.00 | 11,330.00 | 11,330.00 | -1.82% | 24,208 |
| Aug 28, 2026 | 11,570.00 | 11,595.00 | 11,520.00 | 11,540.00 | 11,540.00 | -1.87% | 14,509 |
| Aug 27, 2026 | 11,780.00 | 11,800.00 | 11,490.00 | 11,760.00 | 11,760.00 | -1.05% | 18,750 |
| Aug 26, 2026 | 11,770.00 | 11,930.00 | 11,770.00 | 11,885.00 | 11,885.00 | 1.19% | 21,794 |
| Aug 25, 2026 | 11,705.00 | 11,745.00 | 11,580.00 | 11,745.00 | 11,745.00 | 0.34% | 11,189 |
| Aug 24, 2026 | 11,570.00 | 11,870.00 | 11,570.00 | 11,705.00 | 11,705.00 | 0.86% | 48,919 |
| Aug 21, 2026 | 11,665.00 | 11,710.00 | 11,460.00 | 11,605.00 | 11,605.00 | -3.77% | 52,225 |
| Aug 20, 2026 | 12,070.00 | 12,085.00 | 11,930.00 | 12,060.00 | 12,060.00 | 8.26% | 95,277 |
| Aug 19, 2026 | 11,005.00 | 11,245.00 | 11,005.00 | 11,140.00 | 11,140.00 | 1.32% | 4,341 |
| Aug 18, 2026 | 11,105.00 | 11,105.00 | 10,995.00 | 10,995.00 | 10,995.00 | -0.99% | 6,766 |
| Aug 14, 2026 | 11,100.00 | 11,165.00 | 11,060.00 | 11,105.00 | 11,105.00 | -0.18% | 5,439 |
| Aug 13, 2026 | 11,030.00 | 11,165.00 | 11,025.00 | 11,125.00 | 11,125.00 | 0.68% | 15,836 |
| Aug 12, 2026 | 11,090.00 | 11,090.00 | 11,015.00 | 11,050.00 | 11,050.00 | -0.85% | 2,682 |
| Aug 11, 2026 | 10,825.00 | 11,160.00 | 10,825.00 | 11,145.00 | 11,145.00 | 0.81% | 4,356 |
| Aug 10, 2026 | 10,840.00 | 11,055.00 | 10,840.00 | 11,055.00 | 11,055.00 | 1.98% | 4,744 |
| Aug 7, 2026 | 10,890.00 | 10,905.00 | 10,815.00 | 10,840.00 | 10,840.00 | -1.00% | 4,048 |
| Aug 6, 2026 | 10,905.00 | 10,995.00 | 10,870.00 | 10,950.00 | 10,950.00 | 0.41% | 4,758 |
| Aug 5, 2026 | 11,355.00 | 11,355.00 | 10,820.00 | 10,905.00 | 10,905.00 | 0.65% | 3,803 |
| Aug 4, 2026 | 10,955.00 | 10,955.00 | 10,805.00 | 10,835.00 | 10,835.00 | -1.10% | 3,369 |
| Aug 3, 2026 | 10,980.00 | 10,980.00 | 10,840.00 | 10,955.00 | 10,955.00 | -0.99% | 4,703 |
| Jul 31, 2026 | 11,210.00 | 11,210.00 | 10,930.00 | 11,065.00 | 11,065.00 | -1.51% | 7,644 |
| Jul 30, 2026 | 11,435.00 | 11,435.00 | 11,175.00 | 11,235.00 | 11,235.00 | -0.49% | 3,458 |
| Jul 29, 2026 | 11,170.00 | 11,415.00 | 11,170.00 | 11,290.00 | 11,290.00 | 1.07% | 11,898 |
| Jul 28, 2026 | 11,250.00 | 11,305.00 | 11,130.00 | 11,170.00 | 11,170.00 | -0.71% | 7,731 |
| Jul 27, 2026 | 11,150.00 | 11,250.00 | 11,140.00 | 11,250.00 | 11,250.00 | 0.90% | 5,878 |
| Jul 24, 2026 | 11,205.00 | 11,260.00 | 10,860.00 | 11,150.00 | 11,150.00 | 1.41% | 9,412 |
| Jul 23, 2026 | 11,100.00 | 11,170.00 | 10,945.00 | 10,995.00 | 10,995.00 | -0.86% | 16,598 |
| Jul 22, 2026 | 11,965.00 | 11,965.00 | 11,050.00 | 11,090.00 | 11,090.00 | 1.09% | 3,942 |
| Jul 21, 2026 | 11,005.00 | 11,230.00 | 10,900.00 | 10,970.00 | 10,970.00 | -1.48% | 2,991 |
| Jul 20, 2026 | 10,710.00 | 11,345.00 | 10,710.00 | 11,135.00 | 11,135.00 | 0.45% | 7,230 |
| Jul 16, 2026 | 11,180.00 | 11,180.00 | 11,085.00 | 11,085.00 | 11,085.00 | -0.23% | 2,557 |
| Jul 15, 2026 | 11,320.00 | 11,320.00 | 11,025.00 | 11,110.00 | 11,110.00 | -1.86% | 11,339 |
| Jul 14, 2026 | 11,545.00 | 11,545.00 | 11,215.00 | 11,320.00 | 11,320.00 | -0.57% | 10,403 |
| Jul 13, 2026 | 11,590.00 | 11,590.00 | 11,355.00 | 11,385.00 | 11,385.00 | -2.27% | 14,850 |