Timefolio Global Consumer Trend Active ETF (KRX:494180)
South Korea · Delayed Price · Currency is KRW 12,380
+145 (1.19%)
At close: Aug 29, 2025
KRX:494180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12,640.00 | 12,640.00 | 12,175.00 | 12,380.00 | - | 1.19% | 4,959 |
| Aug 28, 2025 | 12,390.00 | 12,390.00 | 12,165.00 | 12,235.00 | - | -1.73% | 6,486 |
| Aug 27, 2025 | 12,620.00 | 12,620.00 | 12,445.00 | 12,450.00 | - | -0.95% | 7,859 |
| Aug 26, 2025 | 12,300.00 | 12,570.00 | 12,280.00 | 12,570.00 | - | 2.20% | 16,513 |
| Aug 25, 2025 | 12,330.00 | 12,380.00 | 12,300.00 | 12,300.00 | - | 0.90% | 5,223 |
| Aug 22, 2025 | 12,210.00 | 12,210.00 | 12,160.00 | 12,190.00 | - | -0.41% | 1,804 |
| Aug 21, 2025 | 12,245.00 | 12,245.00 | 12,200.00 | 12,240.00 | - | -0.04% | 3,985 |
| Aug 20, 2025 | 12,065.00 | 12,245.00 | 11,895.00 | 12,245.00 | - | 1.49% | 8,728 |
| Aug 19, 2025 | 12,085.00 | 12,100.00 | 12,060.00 | 12,065.00 | - | - | 9,490 |
| Aug 18, 2025 | 12,080.00 | 12,080.00 | 12,010.00 | 12,065.00 | - | 0.04% | 8,628 |
| Aug 14, 2025 | 12,110.00 | 12,120.00 | 12,045.00 | 12,060.00 | - | 0.17% | 7,007 |
| Aug 13, 2025 | 12,165.00 | 12,165.00 | 11,970.00 | 12,040.00 | - | 0.58% | 5,840 |
| Aug 12, 2025 | 12,060.00 | 12,115.00 | 11,950.00 | 11,970.00 | - | -0.75% | 5,349 |
| Aug 11, 2025 | 12,150.00 | 12,150.00 | 12,030.00 | 12,060.00 | - | -0.45% | 3,620 |
| Aug 8, 2025 | 11,960.00 | 12,115.00 | 11,875.00 | 12,115.00 | - | 1.08% | 33,396 |
| Aug 7, 2025 | 11,885.00 | 12,015.00 | 11,885.00 | 11,985.00 | - | 1.44% | 3,540 |
| Aug 6, 2025 | 11,590.00 | 11,815.00 | 11,590.00 | 11,815.00 | - | 1.20% | 14,488 |
| Aug 5, 2025 | 11,550.00 | 11,675.00 | 11,480.00 | 11,675.00 | - | 2.32% | 3,701 |
| Aug 4, 2025 | 11,410.00 | 11,410.00 | 11,225.00 | 11,410.00 | - | -0.09% | 952 |
| Aug 1, 2025 | 11,590.00 | 11,610.00 | 11,420.00 | 11,420.00 | - | -1.81% | 7,425 |
| Jul 31, 2025 | 11,475.00 | 11,700.00 | 11,475.00 | 11,630.00 | - | 1.35% | 2,093 |
| Jul 30, 2025 | 11,615.00 | 11,615.00 | 11,475.00 | 11,475.00 | - | -1.21% | 2,355 |
| Jul 29, 2025 | 11,525.00 | 11,660.00 | 11,525.00 | 11,615.00 | - | 1.22% | 21,940 |
| Jul 28, 2025 | 11,500.00 | 11,500.00 | 11,385.00 | 11,475.00 | - | 0.22% | 2,343 |
| Jul 25, 2025 | 11,430.00 | 11,485.00 | 11,365.00 | 11,450.00 | - | 1.24% | 2,273 |
| Jul 24, 2025 | 11,495.00 | 11,495.00 | 11,310.00 | 11,310.00 | - | -0.35% | 5,885 |
| Jul 23, 2025 | 11,525.00 | 11,525.00 | 11,350.00 | 11,350.00 | - | -1.69% | 5,665 |
| Jul 22, 2025 | 11,550.00 | 11,550.00 | 11,490.00 | 11,545.00 | - | 0.43% | 3,854 |
| Jul 21, 2025 | 11,515.00 | 11,540.00 | 11,465.00 | 11,495.00 | - | 0.04% | 4,384 |
| Jul 18, 2025 | 11,515.00 | 11,555.00 | 11,490.00 | 11,490.00 | - | 0.04% | 2,674 |
| Jul 17, 2025 | 11,500.00 | 11,500.00 | 11,430.00 | 11,485.00 | - | 0.92% | 4,853 |
| Jul 16, 2025 | 11,545.00 | 11,625.00 | 11,355.00 | 11,380.00 | - | -1.04% | 1,807 |
| Jul 15, 2025 | 11,395.00 | 11,500.00 | 11,395.00 | 11,500.00 | - | 1.77% | 908 |
| Jul 14, 2025 | 11,435.00 | 11,435.00 | 11,250.00 | 11,300.00 | - | -0.62% | 1,261 |
| Jul 11, 2025 | 11,412.00 | 11,420.00 | 11,345.00 | 11,370.00 | - | -0.04% | 5,246 |
| Jul 10, 2025 | 11,500.00 | 11,500.00 | 11,355.00 | 11,375.00 | - | -0.39% | 11,667 |
| Jul 9, 2025 | 11,375.00 | 11,420.00 | 11,320.00 | 11,420.00 | - | 0.40% | 1,211 |
| Jul 8, 2025 | 11,415.00 | 11,415.00 | 11,230.00 | 11,375.00 | - | 2.52% | 8,703 |
| Jul 7, 2025 | 11,165.00 | 11,165.00 | 10,995.00 | 11,095.00 | - | 1.74% | 5,019 |
| Jul 4, 2025 | 11,000.00 | 11,050.00 | 10,905.00 | 10,905.00 | - | -0.86% | 1,555 |
| Jul 3, 2025 | 11,035.00 | 11,080.00 | 10,840.00 | 11,000.00 | - | -0.32% | 1,836 |
| Jul 2, 2025 | 11,195.00 | 11,230.00 | 10,895.00 | 11,035.00 | - | -1.47% | 1,401 |
| Jul 1, 2025 | 11,295.00 | 11,300.00 | 11,200.00 | 11,200.00 | - | -0.84% | 678 |
| Jun 30, 2025 | 11,245.00 | 11,365.00 | 11,205.00 | 11,295.00 | - | 0.98% | 2,721 |
| Jun 27, 2025 | 11,385.00 | 11,385.00 | 11,010.00 | 11,185.00 | - | 0.95% | 4,688 |
| Jun 26, 2025 | 11,135.00 | 11,135.00 | 11,010.00 | 11,080.00 | - | -0.49% | 5,238 |
| Jun 25, 2025 | 11,095.00 | 11,145.00 | 11,095.00 | 11,135.00 | - | 0.36% | 6,393 |
| Jun 24, 2025 | 11,280.00 | 11,280.00 | 11,095.00 | 11,095.00 | - | 0.05% | 8,035 |
| Jun 23, 2025 | 10,840.00 | 11,100.00 | 10,840.00 | 11,090.00 | - | 2.31% | 7,537 |
| Jun 20, 2025 | 11,090.00 | 11,090.00 | 10,775.00 | 10,840.00 | - | -0.18% | 1,782 |