Hana 1Q Mid-Short Term Credit Bond (A - Or Higher) Active ETF (KRX:0052T0)
South Korea · Delayed Price · Currency is KRW 50,735
-45 (-0.09%)
At close: Sep 23, 2026
KRX:0052T0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 50,780.00 | 50,795.00 | 50,735.00 | 50,780.00 | 50,780.00 | 0.10% | 596 |
| Sep 18, 2026 | 50,730.00 | 50,730.00 | 50,730.00 | 50,730.00 | 50,730.00 | 0.06% | - |
| Sep 17, 2026 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | -0.12% | 100 |
| Sep 16, 2026 | 50,715.00 | 50,765.00 | 50,715.00 | 50,760.00 | 50,760.00 | 0.12% | 241 |
| Sep 15, 2026 | 50,750.00 | 50,750.00 | 50,700.00 | 50,700.00 | 50,700.00 | -0.10% | 70,450 |
| Sep 14, 2026 | 50,735.00 | 50,750.00 | 50,715.00 | 50,750.00 | 50,750.00 | 0.08% | 44 |
| Sep 11, 2026 | 50,725.00 | 50,730.00 | 50,690.00 | 50,710.00 | 50,710.00 | -0.02% | 21 |
| Sep 10, 2026 | 50,720.00 | 50,755.00 | 50,710.00 | 50,720.00 | 50,720.00 | -0.09% | 68 |
| Sep 9, 2026 | 50,765.00 | 50,765.00 | 50,765.00 | 50,765.00 | 50,765.00 | 0.01% | 22 |
| Sep 8, 2026 | 50,760.00 | 50,760.00 | 50,760.00 | 50,760.00 | 50,760.00 | -0.02% | 78 |
| Sep 7, 2026 | 50,760.00 | 50,770.00 | 50,760.00 | 50,770.00 | 50,770.00 | 0.09% | 144 |
| Sep 4, 2026 | 50,725.00 | 50,725.00 | 50,725.00 | 50,725.00 | 50,725.00 | - | - |
| Sep 3, 2026 | 50,725.00 | 50,725.00 | 50,725.00 | 50,725.00 | 50,725.00 | 0.02% | 28 |
| Sep 2, 2026 | 50,675.00 | 50,715.00 | 50,675.00 | 50,715.00 | 50,715.00 | -0.02% | 247 |
| Sep 1, 2026 | 50,730.00 | 50,730.00 | 50,697.00 | 50,725.00 | 50,725.00 | - | 30 |
| Aug 31, 2026 | 50,715.00 | 50,725.00 | 50,705.00 | 50,725.00 | 50,725.00 | 0.04% | 43 |
| Aug 28, 2026 | 50,740.00 | 50,740.00 | 50,695.00 | 50,705.00 | 50,705.00 | -0.03% | 200,006 |
| Aug 27, 2026 | 50,695.00 | 50,720.00 | 50,655.00 | 50,720.00 | 50,720.00 | -0.01% | 202,004 |
| Aug 26, 2026 | 50,725.00 | 50,725.00 | 50,725.00 | 50,725.00 | 50,725.00 | 0.05% | 98 |
| Aug 25, 2026 | 50,695.00 | 50,700.00 | 50,695.00 | 50,700.00 | 50,700.00 | -0.03% | 11 |
| Aug 24, 2026 | 50,695.00 | 50,715.00 | 50,695.00 | 50,715.00 | 50,715.00 | 0.14% | 2 |
| Aug 21, 2026 | 50,650.00 | 50,690.00 | 50,645.00 | 50,645.00 | 50,645.00 | -0.07% | 119 |
| Aug 20, 2026 | 50,660.00 | 50,680.00 | 50,655.00 | 50,680.00 | 50,680.00 | -0.02% | 50 |
| Aug 19, 2026 | 50,645.00 | 50,690.00 | 50,645.00 | 50,690.00 | 50,690.00 | 0.12% | 181 |
| Aug 18, 2026 | 50,620.00 | 50,650.00 | 50,620.00 | 50,630.00 | 50,630.00 | -0.09% | 3,746 |
| Aug 14, 2026 | 50,695.00 | 50,695.00 | 50,675.00 | 50,675.00 | 50,675.00 | 0.03% | 18 |
| Aug 13, 2026 | 50,660.00 | 50,665.00 | 50,640.00 | 50,660.00 | 50,660.00 | 0.02% | 48 |
| Aug 12, 2026 | 50,645.00 | 50,655.00 | 50,640.00 | 50,650.00 | 50,650.00 | 0.04% | 79 |
| Aug 11, 2026 | 50,630.00 | 50,640.00 | 50,615.00 | 50,630.00 | 50,630.00 | -0.02% | 107 |
| Aug 10, 2026 | 50,640.00 | 50,645.00 | 50,640.00 | 50,640.00 | 50,640.00 | 0.03% | 98 |
| Aug 7, 2026 | 50,635.00 | 50,635.00 | 50,625.00 | 50,625.00 | 50,625.00 | - | 2 |
| Aug 6, 2026 | 50,630.00 | 50,630.00 | 50,625.00 | 50,625.00 | 50,625.00 | 0.03% | 19 |
| Aug 5, 2026 | 50,600.00 | 50,630.00 | 50,600.00 | 50,610.00 | 50,610.00 | 0.02% | 14,228 |
| Aug 4, 2026 | 50,600.00 | 50,600.00 | 50,585.00 | 50,600.00 | 50,600.00 | 0.01% | 238 |
| Aug 3, 2026 | 50,595.00 | 50,595.00 | 50,585.00 | 50,595.00 | 50,595.00 | 0.03% | 70 |
| Jul 31, 2026 | 50,580.00 | 50,580.00 | 50,520.00 | 50,580.00 | 50,580.00 | 0.06% | 12 |
| Jul 30, 2026 | 50,550.00 | 50,550.00 | 50,550.00 | 50,550.00 | 50,550.00 | 0.02% | 1 |
| Jul 29, 2026 | 50,535.00 | 50,540.00 | 50,520.00 | 50,540.00 | 50,540.00 | 0.03% | 81 |
| Jul 28, 2026 | 50,485.00 | 50,525.00 | 50,485.00 | 50,525.00 | 50,525.00 | 0.05% | 145 |
| Jul 27, 2026 | 50,505.00 | 50,510.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.03% | 148 |
| Jul 24, 2026 | 50,460.00 | 50,485.00 | 50,455.00 | 50,485.00 | 50,485.00 | -0.03% | 240 |
| Jul 23, 2026 | 50,470.00 | 50,500.00 | 50,460.00 | 50,500.00 | 50,500.00 | 0.04% | 11 |
| Jul 22, 2026 | 50,480.00 | 50,480.00 | 50,475.00 | 50,480.00 | 50,480.00 | -0.01% | 10 |
| Jul 21, 2026 | 50,470.00 | 50,490.00 | 50,440.00 | 50,485.00 | 50,485.00 | 0.06% | 190 |
| Jul 20, 2026 | 50,435.00 | 50,455.00 | 50,435.00 | 50,455.00 | 50,455.00 | 0.03% | 667 |
| Jul 16, 2026 | 50,415.00 | 50,442.00 | 50,415.00 | 50,442.00 | 50,442.00 | -0.02% | 108 |
| Jul 15, 2026 | 50,455.00 | 50,460.00 | 50,450.00 | 50,450.00 | 50,450.00 | 0.17% | 3,369 |
| Jul 14, 2026 | 50,410.00 | 50,410.00 | 50,360.00 | 50,365.00 | 50,365.00 | -0.09% | 1,290 |
| Jul 13, 2026 | 50,430.00 | 50,430.00 | 50,410.00 | 50,410.00 | 50,410.00 | -0.05% | 1,109 |
| Jul 10, 2026 | 50,425.00 | 50,435.00 | 50,425.00 | 50,435.00 | 50,435.00 | 0.02% | 2 |