Hana 1Q S&P500 Blend 50 Active ETF (KRX:0052S0)
South Korea · Delayed Price · Currency is KRW 11,455
-5 (-0.04%)
At close: Sep 23, 2026
KRX:0052S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,585.00 | 11,600.00 | 11,415.00 | 11,460.00 | 11,460.00 | -1.08% | 235,775 |
| Sep 21, 2026 | 11,610.00 | 11,635.00 | 11,585.00 | 11,585.00 | 11,585.00 | -0.04% | 85,391 |
| Sep 18, 2026 | 11,545.00 | 11,610.00 | 11,540.00 | 11,590.00 | 11,590.00 | 0.56% | 85,254 |
| Sep 17, 2026 | 11,475.00 | 11,540.00 | 11,445.00 | 11,525.00 | 11,525.00 | 1.01% | 122,844 |
| Sep 16, 2026 | 11,365.00 | 11,445.00 | 11,365.00 | 11,410.00 | 11,410.00 | 0.66% | 71,194 |
| Sep 15, 2026 | 11,245.00 | 11,335.00 | 11,235.00 | 11,335.00 | 11,335.00 | 0.89% | 75,928 |
| Sep 14, 2026 | 11,205.00 | 11,255.00 | 11,200.00 | 11,235.00 | 11,235.00 | - | 82,317 |
| Sep 11, 2026 | 11,250.00 | 11,265.00 | 11,195.00 | 11,235.00 | 11,235.00 | 0.40% | 89,363 |
| Sep 10, 2026 | 11,210.00 | 11,220.00 | 11,165.00 | 11,190.00 | 11,190.00 | -0.18% | 122,882 |
| Sep 9, 2026 | 11,205.00 | 11,250.00 | 11,190.00 | 11,210.00 | 11,210.00 | -0.62% | 162,980 |
| Sep 8, 2026 | 11,280.00 | 11,285.00 | 11,225.00 | 11,280.00 | 11,280.00 | 0.13% | 205,507 |
| Sep 7, 2026 | 11,325.00 | 11,325.00 | 11,210.00 | 11,265.00 | 11,265.00 | -0.92% | 99,871 |
| Sep 4, 2026 | 11,405.00 | 11,450.00 | 11,370.00 | 11,370.00 | 11,370.00 | -0.04% | 73,453 |
| Sep 3, 2026 | 11,390.00 | 11,420.00 | 11,355.00 | 11,375.00 | 11,375.00 | -0.26% | 128,271 |
| Sep 2, 2026 | 11,475.00 | 11,475.00 | 11,390.00 | 11,405.00 | 11,405.00 | -0.65% | 148,146 |
| Sep 1, 2026 | 11,485.00 | 11,510.00 | 11,430.00 | 11,480.00 | 11,480.00 | -0.17% | 118,566 |
| Aug 31, 2026 | 11,545.00 | 11,570.00 | 11,495.00 | 11,500.00 | 11,500.00 | -0.17% | 148,441 |
| Aug 28, 2026 | 11,590.00 | 11,605.00 | 11,520.00 | 11,520.00 | 11,520.00 | -0.52% | 118,462 |
| Aug 27, 2026 | 11,610.00 | 11,640.00 | 11,560.00 | 11,580.00 | 11,580.00 | -0.17% | 77,220 |
| Aug 26, 2026 | 11,570.00 | 11,630.00 | 11,555.00 | 11,600.00 | 11,600.00 | 0.09% | 101,884 |
| Aug 25, 2026 | 11,515.00 | 11,595.00 | 11,515.00 | 11,590.00 | 11,590.00 | 0.35% | 95,547 |
| Aug 24, 2026 | 11,595.00 | 11,600.00 | 11,515.00 | 11,550.00 | 11,550.00 | -0.26% | 288,152 |
| Aug 21, 2026 | 11,625.00 | 11,625.00 | 11,540.00 | 11,580.00 | 11,580.00 | -1.03% | 198,886 |
| Aug 20, 2026 | 11,665.00 | 11,725.00 | 11,620.00 | 11,700.00 | 11,700.00 | -0.09% | 150,023 |
| Aug 19, 2026 | 11,845.00 | 11,845.00 | 11,690.00 | 11,710.00 | 11,710.00 | -1.10% | 202,568 |
| Aug 18, 2026 | 11,905.00 | 11,905.00 | 11,820.00 | 11,840.00 | 11,840.00 | -1.00% | 345,913 |
| Aug 14, 2026 | 11,955.00 | 11,990.00 | 11,910.00 | 11,960.00 | 11,960.00 | 0.21% | 111,932 |
| Aug 13, 2026 | 11,905.00 | 11,935.00 | 11,860.00 | 11,935.00 | 11,935.00 | 0.25% | 92,523 |
| Aug 12, 2026 | 11,885.00 | 11,915.00 | 11,850.00 | 11,905.00 | 11,905.00 | -0.04% | 92,604 |
| Aug 11, 2026 | 11,930.00 | 11,935.00 | 11,880.00 | 11,910.00 | 11,910.00 | -0.21% | 110,276 |
| Aug 10, 2026 | 11,845.00 | 11,940.00 | 11,840.00 | 11,935.00 | 11,935.00 | 0.46% | 137,755 |
| Aug 7, 2026 | 11,945.00 | 11,950.00 | 11,880.00 | 11,880.00 | 11,880.00 | -0.54% | 172,489 |
| Aug 6, 2026 | 11,945.00 | 11,960.00 | 11,870.00 | 11,945.00 | 11,945.00 | -0.33% | 192,147 |
| Aug 5, 2026 | 12,030.00 | 12,030.00 | 11,945.00 | 11,985.00 | 11,985.00 | 0.46% | 232,166 |
| Aug 4, 2026 | 11,925.00 | 11,935.00 | 11,830.00 | 11,930.00 | 11,930.00 | 0.80% | 153,307 |
| Aug 3, 2026 | 11,870.00 | 11,870.00 | 11,810.00 | 11,835.00 | 11,835.00 | 0.59% | 244,415 |
| Jul 31, 2026 | 11,735.00 | 11,880.00 | 11,735.00 | 11,765.00 | 11,765.00 | 0.17% | 276,030 |
| Jul 30, 2026 | 11,785.00 | 11,850.00 | 11,740.00 | 11,745.00 | 11,745.00 | -1.18% | 166,640 |
| Jul 29, 2026 | 12,060.00 | 12,075.00 | 11,900.00 | 11,945.00 | 11,885.00 | -0.95% | 182,001 |
| Jul 28, 2026 | 12,130.00 | 12,145.00 | 12,040.00 | 12,060.00 | 11,999.42 | -0.99% | 142,310 |
| Jul 27, 2026 | 12,100.00 | 12,180.00 | 12,080.00 | 12,180.00 | 12,118.82 | 0.58% | 239,878 |
| Jul 24, 2026 | 12,175.00 | 12,180.00 | 12,065.00 | 12,110.00 | 12,049.17 | -0.57% | 312,382 |
| Jul 23, 2026 | 12,275.00 | 12,275.00 | 12,165.00 | 12,180.00 | 12,118.82 | -0.85% | 346,643 |
| Jul 22, 2026 | 12,305.00 | 12,330.00 | 12,285.00 | 12,285.00 | 12,223.29 | 0.53% | 217,153 |
| Jul 21, 2026 | 12,220.00 | 12,255.00 | 12,200.00 | 12,220.00 | 12,158.62 | -0.20% | 206,613 |
| Jul 20, 2026 | 12,360.00 | 12,362.00 | 12,235.00 | 12,245.00 | 12,183.49 | -1.09% | 208,323 |
| Jul 16, 2026 | 12,390.00 | 12,420.00 | 12,355.00 | 12,380.00 | 12,317.81 | -0.08% | 292,749 |
| Jul 15, 2026 | 12,405.00 | 12,445.00 | 12,370.00 | 12,390.00 | 12,327.76 | -0.24% | 246,112 |
| Jul 14, 2026 | 12,445.00 | 12,455.00 | 12,330.00 | 12,420.00 | 12,357.61 | -0.80% | 215,974 |
| Jul 13, 2026 | 12,490.00 | 12,560.00 | 12,465.00 | 12,520.00 | 12,457.11 | 0.20% | 311,956 |