THEJ mid-small Focus Active ETF (KRX:0053M0)
South Korea · Delayed Price · Currency is KRW 12,935
+145 (1.13%)
At close: Sep 23, 2026
KRX:0053M0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,985.00 | 12,985.00 | 12,935.00 | 12,935.00 | - | 1.13% | - |
| Sep 22, 2026 | 13,025.00 | 13,025.00 | 12,790.00 | 12,790.00 | 12,790.00 | -0.35% | 636 |
| Sep 21, 2026 | 12,775.00 | 12,905.00 | 12,775.00 | 12,835.00 | 12,835.00 | -0.04% | 737 |
| Sep 18, 2026 | 12,925.00 | 12,925.00 | 12,840.00 | 12,840.00 | 12,840.00 | 0.47% | 49 |
| Sep 17, 2026 | 12,770.00 | 12,840.00 | 12,770.00 | 12,780.00 | 12,780.00 | 0.43% | 77 |
| Sep 16, 2026 | 12,670.00 | 12,725.00 | 12,670.00 | 12,725.00 | 12,725.00 | 0.20% | 7 |
| Sep 15, 2026 | 12,885.00 | 12,915.00 | 12,655.00 | 12,700.00 | 12,700.00 | -0.82% | 102 |
| Sep 14, 2026 | 12,675.00 | 12,875.00 | 12,675.00 | 12,805.00 | 12,805.00 | -0.89% | 11 |
| Sep 11, 2026 | 12,830.00 | 12,930.00 | 12,830.00 | 12,920.00 | 12,920.00 | 0.51% | 75 |
| Sep 10, 2026 | 12,790.00 | 12,915.00 | 12,670.00 | 12,855.00 | 12,855.00 | -0.54% | 94 |
| Sep 9, 2026 | 12,925.00 | 12,925.00 | 12,925.00 | 12,925.00 | 12,925.00 | 1.13% | 2 |
| Sep 8, 2026 | 13,070.00 | 13,070.00 | 12,780.00 | 12,780.00 | 12,780.00 | -1.81% | 1,115 |
| Sep 7, 2026 | 13,085.00 | 13,110.00 | 12,970.00 | 13,015.00 | 13,015.00 | 1.92% | 3,777 |
| Sep 4, 2026 | 12,845.00 | 12,880.00 | 12,725.00 | 12,770.00 | 12,770.00 | 0.87% | 608 |
| Sep 3, 2026 | 12,740.00 | 12,850.00 | 12,485.00 | 12,660.00 | 12,660.00 | 0.28% | 129 |
| Sep 2, 2026 | 12,920.00 | 12,970.00 | 12,625.00 | 12,625.00 | 12,625.00 | -4.61% | 2,260 |
| Sep 1, 2026 | 13,235.00 | 13,235.00 | 13,235.00 | 13,235.00 | 13,235.00 | -0.49% | 1 |
| Aug 31, 2026 | 13,090.00 | 13,350.00 | 13,090.00 | 13,300.00 | 13,300.00 | 0.26% | 104 |
| Aug 28, 2026 | 13,220.00 | 13,325.00 | 13,220.00 | 13,265.00 | 13,265.00 | 0.61% | 119 |
| Aug 27, 2026 | 13,120.00 | 13,185.00 | 13,120.00 | 13,185.00 | 13,185.00 | - | 176 |
| Aug 26, 2026 | 12,945.00 | 13,185.00 | 12,945.00 | 13,185.00 | 13,185.00 | 1.85% | 31 |
| Aug 25, 2026 | 12,415.00 | 12,955.00 | 12,320.00 | 12,945.00 | 12,945.00 | 1.85% | 133 |
| Aug 24, 2026 | 12,740.00 | 12,740.00 | 12,630.00 | 12,710.00 | 12,710.00 | 1.64% | 101 |
| Aug 21, 2026 | 12,580.00 | 12,600.00 | 12,385.00 | 12,505.00 | 12,505.00 | -2.76% | 366 |
| Aug 20, 2026 | 12,915.00 | 13,035.00 | 12,860.00 | 12,860.00 | 12,860.00 | 0.39% | 98 |
| Aug 19, 2026 | 12,910.00 | 13,010.00 | 12,810.00 | 12,810.00 | 12,810.00 | -2.77% | 215 |
| Aug 18, 2026 | 13,365.00 | 13,560.00 | 13,105.00 | 13,175.00 | 13,175.00 | -2.37% | 3,857 |
| Aug 14, 2026 | 13,385.00 | 13,495.00 | 13,195.00 | 13,495.00 | 13,495.00 | 1.09% | 291 |
| Aug 13, 2026 | 13,525.00 | 13,525.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.11% | 177 |
| Aug 12, 2026 | 13,240.00 | 13,440.00 | 13,235.00 | 13,365.00 | 13,365.00 | 0.98% | 1,316 |
| Aug 11, 2026 | 13,285.00 | 13,445.00 | 13,185.00 | 13,235.00 | 13,235.00 | -0.82% | 6,434 |
| Aug 10, 2026 | 13,185.00 | 13,380.00 | 13,185.00 | 13,345.00 | 13,345.00 | 2.54% | 2,429 |
| Aug 7, 2026 | 12,790.00 | 13,020.00 | 12,745.00 | 13,015.00 | 13,015.00 | -1.70% | 94 |
| Aug 6, 2026 | 13,140.00 | 13,345.00 | 13,000.00 | 13,240.00 | 13,240.00 | 1.46% | 264 |
| Aug 5, 2026 | 12,870.00 | 13,050.00 | 12,850.00 | 13,050.00 | 13,050.00 | 3.04% | 346 |
| Aug 4, 2026 | 12,280.00 | 12,665.00 | 12,175.00 | 12,665.00 | 12,665.00 | 5.45% | 115 |
| Aug 3, 2026 | 12,025.00 | 12,120.00 | 12,010.00 | 12,010.00 | 12,010.00 | -0.37% | 12 |
| Jul 31, 2026 | 11,430.00 | 12,060.00 | 11,430.00 | 12,055.00 | 12,055.00 | 10.55% | 822 |
| Jul 30, 2026 | 11,120.00 | 11,495.00 | 10,905.00 | 10,905.00 | 10,905.00 | -1.93% | 425 |
| Jul 29, 2026 | 11,960.00 | 12,030.00 | 10,820.00 | 11,120.00 | 11,120.00 | -5.92% | 1,101 |
| Jul 28, 2026 | 12,265.00 | 12,265.00 | 11,740.00 | 11,820.00 | 11,820.00 | -8.05% | 146 |
| Jul 27, 2026 | 12,920.00 | 13,025.00 | 12,740.00 | 12,855.00 | 12,855.00 | 1.14% | 110 |
| Jul 24, 2026 | 13,035.00 | 13,035.00 | 12,695.00 | 12,710.00 | 12,710.00 | -4.83% | 14 |
| Jul 23, 2026 | 13,195.00 | 13,355.00 | 13,005.00 | 13,355.00 | 13,355.00 | 0.91% | 107 |
| Jul 22, 2026 | 13,520.00 | 13,520.00 | 13,235.00 | 13,235.00 | 13,235.00 | 1.73% | 142 |
| Jul 21, 2026 | 12,630.00 | 13,130.00 | 12,455.00 | 13,010.00 | 13,010.00 | 3.01% | 244 |
| Jul 20, 2026 | 13,030.00 | 13,030.00 | 12,630.00 | 12,630.00 | 12,630.00 | -6.44% | 49 |
| Jul 16, 2026 | 13,615.00 | 13,615.00 | 13,185.00 | 13,500.00 | 13,500.00 | -1.96% | 76 |
| Jul 15, 2026 | 13,750.00 | 13,855.00 | 13,590.00 | 13,770.00 | 13,770.00 | 4.04% | 2,573 |
| Jul 14, 2026 | 13,320.00 | 13,380.00 | 12,805.00 | 13,235.00 | 13,235.00 | -1.56% | 5,365 |