Timefolio Global Consumer Trend Active ETF (KRX:494180)
South Korea · Delayed Price · Currency is KRW 12,855
-100 (-0.77%)
At close: Sep 23, 2026
KRX:494180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,970.00 | 13,070.00 | 12,942.00 | 12,955.00 | 12,955.00 | -0.12% | 521 |
| Sep 21, 2026 | 13,010.00 | 13,040.00 | 12,855.00 | 12,970.00 | 12,970.00 | -1.63% | 178 |
| Sep 18, 2026 | 12,985.00 | 13,185.00 | 12,985.00 | 13,185.00 | 13,185.00 | 1.54% | 461 |
| Sep 17, 2026 | 12,840.00 | 12,985.00 | 12,840.00 | 12,985.00 | 12,985.00 | 1.13% | 5,350 |
| Sep 16, 2026 | 12,845.00 | 12,880.00 | 12,810.00 | 12,840.00 | 12,840.00 | -0.58% | 1,677 |
| Sep 15, 2026 | 12,700.00 | 12,962.00 | 12,700.00 | 12,915.00 | 12,915.00 | 2.83% | 77 |
| Sep 14, 2026 | 12,605.00 | 12,605.00 | 12,500.00 | 12,560.00 | 12,560.00 | -0.36% | 370 |
| Sep 11, 2026 | 12,485.00 | 12,675.00 | 12,485.00 | 12,605.00 | 12,605.00 | 0.96% | 162 |
| Sep 10, 2026 | 12,915.00 | 12,915.00 | 12,440.00 | 12,485.00 | 12,485.00 | -1.58% | 205 |
| Sep 9, 2026 | 12,705.00 | 12,735.00 | 12,655.00 | 12,685.00 | 12,685.00 | -1.36% | 79 |
| Sep 8, 2026 | 12,890.00 | 12,930.00 | 12,757.00 | 12,860.00 | 12,860.00 | -1.00% | 711 |
| Sep 7, 2026 | 12,970.00 | 12,990.00 | 12,905.00 | 12,990.00 | 12,990.00 | -1.63% | 541 |
| Sep 4, 2026 | 13,120.00 | 13,280.00 | 13,120.00 | 13,205.00 | 13,205.00 | 0.65% | 71 |
| Sep 3, 2026 | 13,115.00 | 13,205.00 | 13,115.00 | 13,120.00 | 13,120.00 | 0.04% | 144 |
| Sep 2, 2026 | 13,295.00 | 13,295.00 | 13,095.00 | 13,115.00 | 13,115.00 | -1.35% | 17 |
| Sep 1, 2026 | 13,315.00 | 13,315.00 | 13,265.00 | 13,295.00 | 13,295.00 | -1.45% | 163 |
| Aug 31, 2026 | 13,430.00 | 13,565.00 | 13,370.00 | 13,490.00 | 13,490.00 | 0.45% | 414 |
| Aug 28, 2026 | 13,460.00 | 13,460.00 | 13,430.00 | 13,430.00 | 13,430.00 | -0.33% | 220 |
| Aug 27, 2026 | 13,460.00 | 13,565.00 | 13,460.00 | 13,475.00 | 13,475.00 | -0.74% | 477 |
| Aug 26, 2026 | 13,550.00 | 13,620.00 | 13,515.00 | 13,575.00 | 13,575.00 | -0.37% | 55 |
| Aug 25, 2026 | 13,265.00 | 13,625.00 | 13,265.00 | 13,625.00 | 13,625.00 | 2.71% | 300 |
| Aug 24, 2026 | 13,375.00 | 13,430.00 | 13,210.00 | 13,265.00 | 13,265.00 | -0.82% | 362 |
| Aug 21, 2026 | 13,165.00 | 13,375.00 | 13,165.00 | 13,375.00 | 13,375.00 | -1.55% | 91 |
| Aug 20, 2026 | 13,290.00 | 13,595.00 | 13,290.00 | 13,585.00 | 13,585.00 | 2.22% | 22 |
| Aug 19, 2026 | 13,385.00 | 13,630.00 | 13,230.00 | 13,290.00 | 13,290.00 | -0.71% | 4,321 |
| Aug 18, 2026 | 13,485.00 | 13,485.00 | 13,345.00 | 13,385.00 | 13,385.00 | -2.41% | 51,043 |
| Aug 14, 2026 | 13,620.00 | 13,780.00 | 13,620.00 | 13,715.00 | 13,715.00 | 0.59% | 402 |
| Aug 13, 2026 | 13,635.00 | 13,635.00 | 13,580.00 | 13,635.00 | 13,635.00 | -0.44% | 412 |
| Aug 12, 2026 | 13,850.00 | 13,850.00 | 13,695.00 | 13,695.00 | 13,695.00 | -1.12% | 81 |
| Aug 11, 2026 | 13,830.00 | 13,880.00 | 13,830.00 | 13,850.00 | 13,850.00 | 0.14% | 24 |
| Aug 10, 2026 | 13,715.00 | 13,872.00 | 13,715.00 | 13,830.00 | 13,830.00 | 0.84% | 242 |
| Aug 7, 2026 | 13,725.00 | 13,835.00 | 13,680.00 | 13,715.00 | 13,715.00 | -0.07% | 615 |
| Aug 6, 2026 | 13,790.00 | 13,935.00 | 13,660.00 | 13,725.00 | 13,725.00 | -0.47% | 425 |
| Aug 5, 2026 | 13,840.00 | 13,970.00 | 13,760.00 | 13,790.00 | 13,790.00 | -0.36% | 76 |
| Aug 4, 2026 | 13,675.00 | 13,960.00 | 13,670.00 | 13,840.00 | 13,840.00 | 1.21% | 4,158 |
| Aug 3, 2026 | 13,655.00 | 13,825.00 | 13,545.00 | 13,675.00 | 13,675.00 | 0.15% | 59,742 |
| Jul 31, 2026 | 13,650.00 | 13,747.00 | 13,605.00 | 13,655.00 | 13,655.00 | -0.80% | 60 |
| Jul 30, 2026 | 13,630.00 | 13,825.00 | 13,625.00 | 13,765.00 | 13,765.00 | 0.40% | 7,700 |
| Jul 29, 2026 | 13,465.00 | 13,840.00 | 13,465.00 | 13,710.00 | 13,710.00 | 1.82% | 13,029 |
| Jul 28, 2026 | 13,575.00 | 13,640.00 | 13,370.00 | 13,465.00 | 13,465.00 | -0.81% | 9,964 |
| Jul 27, 2026 | 13,310.00 | 13,575.00 | 13,310.00 | 13,575.00 | 13,575.00 | 1.99% | 12,800 |
| Jul 24, 2026 | 13,450.00 | 13,455.00 | 13,170.00 | 13,310.00 | 13,310.00 | -2.13% | 6,275 |
| Jul 23, 2026 | 13,795.00 | 13,795.00 | 13,595.00 | 13,600.00 | 13,600.00 | -1.41% | 2,902 |
| Jul 22, 2026 | 13,995.00 | 13,995.00 | 13,795.00 | 13,795.00 | 13,795.00 | -1.43% | 10,325 |
| Jul 21, 2026 | 13,950.00 | 14,040.00 | 13,950.00 | 13,995.00 | 13,995.00 | 0.32% | 19,942 |
| Jul 20, 2026 | 14,250.00 | 14,250.00 | 13,940.00 | 13,950.00 | 13,950.00 | -2.11% | 612 |
| Jul 16, 2026 | 14,080.00 | 14,305.00 | 14,080.00 | 14,250.00 | 14,250.00 | 1.21% | 3,943 |
| Jul 15, 2026 | 14,050.00 | 14,100.00 | 14,025.00 | 14,080.00 | 14,080.00 | 0.14% | 552 |
| Jul 14, 2026 | 14,140.00 | 14,155.00 | 13,995.00 | 14,060.00 | 14,060.00 | -0.74% | 282 |
| Jul 13, 2026 | 14,015.00 | 14,165.00 | 13,910.00 | 14,165.00 | 14,165.00 | 1.07% | 22,557 |