Samsung Kodex Global Gold Active ETF (KRX:0064K0)
South Korea · Delayed Price · Currency is KRW 12,295
+35 (0.29%)
At close: Sep 23, 2026
KRX:0064K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,560.00 | 12,565.00 | 12,245.00 | 12,260.00 | 12,260.00 | -2.50% | 101,338 |
| Sep 21, 2026 | 12,675.00 | 12,740.00 | 12,575.00 | 12,575.00 | 12,575.00 | -1.18% | 120,911 |
| Sep 18, 2026 | 12,540.00 | 12,725.00 | 12,540.00 | 12,725.00 | 12,725.00 | 2.00% | 62,311 |
| Sep 17, 2026 | 12,345.00 | 12,495.00 | 12,300.00 | 12,475.00 | 12,475.00 | 0.52% | 96,044 |
| Sep 16, 2026 | 12,265.00 | 12,430.00 | 12,225.00 | 12,410.00 | 12,410.00 | 1.68% | 48,852 |
| Sep 15, 2026 | 12,100.00 | 12,240.00 | 12,065.00 | 12,205.00 | 12,205.00 | -0.16% | 51,212 |
| Sep 14, 2026 | 12,210.00 | 12,300.00 | 12,195.00 | 12,225.00 | 12,225.00 | -0.53% | 70,398 |
| Sep 11, 2026 | 12,175.00 | 12,315.00 | 12,140.00 | 12,290.00 | 12,290.00 | -1.05% | 102,324 |
| Sep 10, 2026 | 12,395.00 | 12,460.00 | 12,360.00 | 12,420.00 | 12,420.00 | 0.89% | 91,521 |
| Sep 9, 2026 | 12,185.00 | 12,310.00 | 12,155.00 | 12,310.00 | 12,310.00 | -0.77% | 68,913 |
| Sep 8, 2026 | 12,435.00 | 12,485.00 | 12,375.00 | 12,405.00 | 12,405.00 | 0.49% | 102,901 |
| Sep 7, 2026 | 12,495.00 | 12,495.00 | 12,305.00 | 12,345.00 | 12,345.00 | -2.60% | 159,840 |
| Sep 4, 2026 | 12,745.00 | 12,780.00 | 12,635.00 | 12,675.00 | 12,675.00 | 0.64% | 152,781 |
| Sep 3, 2026 | 12,495.00 | 12,655.00 | 12,480.00 | 12,595.00 | 12,595.00 | 1.65% | 65,476 |
| Sep 2, 2026 | 12,445.00 | 12,455.00 | 12,290.00 | 12,390.00 | 12,390.00 | -2.71% | 204,982 |
| Sep 1, 2026 | 12,765.00 | 12,815.00 | 12,700.00 | 12,735.00 | 12,735.00 | 0.04% | 99,089 |
| Aug 31, 2026 | 12,855.00 | 12,920.00 | 12,665.00 | 12,730.00 | 12,730.00 | -3.45% | 205,300 |
| Aug 28, 2026 | 13,335.00 | 13,340.00 | 13,165.00 | 13,185.00 | 13,185.00 | -1.16% | 175,890 |
| Aug 27, 2026 | 13,395.00 | 13,425.00 | 13,285.00 | 13,340.00 | 13,340.00 | -0.74% | 198,012 |
| Aug 26, 2026 | 13,510.00 | 13,565.00 | 13,435.00 | 13,440.00 | 13,440.00 | -0.59% | 156,277 |
| Aug 25, 2026 | 13,550.00 | 13,625.00 | 13,390.00 | 13,520.00 | 13,520.00 | 0.52% | 489,098 |
| Aug 24, 2026 | 13,400.00 | 13,480.00 | 13,315.00 | 13,450.00 | 13,450.00 | 1.62% | 324,678 |
| Aug 21, 2026 | 13,145.00 | 13,235.00 | 13,060.00 | 13,235.00 | 13,235.00 | 0.88% | 137,456 |
| Aug 20, 2026 | 13,110.00 | 13,155.00 | 13,065.00 | 13,120.00 | 13,120.00 | 3.31% | 87,561 |
| Aug 19, 2026 | 12,785.00 | 12,830.00 | 12,660.00 | 12,700.00 | 12,700.00 | -2.31% | 95,963 |
| Aug 18, 2026 | 13,095.00 | 13,110.00 | 12,955.00 | 13,000.00 | 13,000.00 | 1.17% | 119,239 |
| Aug 14, 2026 | 12,880.00 | 12,945.00 | 12,745.00 | 12,850.00 | 12,850.00 | -1.38% | 189,841 |
| Aug 13, 2026 | 13,100.00 | 13,170.00 | 12,980.00 | 13,030.00 | 13,030.00 | - | 308,920 |
| Aug 12, 2026 | 12,940.00 | 13,105.00 | 12,910.00 | 13,030.00 | 13,030.00 | 0.70% | 121,613 |
| Aug 11, 2026 | 13,060.00 | 13,140.00 | 12,940.00 | 12,940.00 | 12,940.00 | 0.12% | 151,656 |
| Aug 10, 2026 | 12,800.00 | 12,925.00 | 12,790.00 | 12,925.00 | 12,925.00 | 1.73% | 169,231 |
| Aug 7, 2026 | 12,695.00 | 12,747.00 | 12,580.00 | 12,705.00 | 12,705.00 | -0.04% | 109,137 |
| Aug 6, 2026 | 12,740.00 | 12,790.00 | 12,620.00 | 12,710.00 | 12,710.00 | 2.17% | 159,221 |
| Aug 5, 2026 | 12,200.00 | 12,450.00 | 12,155.00 | 12,440.00 | 12,440.00 | 2.26% | 67,159 |
| Aug 4, 2026 | 12,165.00 | 12,190.00 | 12,020.00 | 12,165.00 | 12,165.00 | 0.16% | 101,095 |
| Aug 3, 2026 | 12,210.00 | 12,230.00 | 12,090.00 | 12,145.00 | 12,145.00 | -0.37% | 57,405 |
| Jul 31, 2026 | 12,205.00 | 12,285.00 | 12,190.00 | 12,190.00 | 12,190.00 | 0.83% | 66,076 |
| Jul 30, 2026 | 12,270.00 | 12,385.00 | 12,085.00 | 12,090.00 | 12,090.00 | -0.82% | 36,503 |
| Jul 29, 2026 | 12,255.00 | 12,255.00 | 12,110.00 | 12,190.00 | 12,190.00 | -1.49% | 133,816 |
| Jul 28, 2026 | 12,490.00 | 12,515.00 | 12,345.00 | 12,375.00 | 12,375.00 | -1.51% | 86,581 |
| Jul 27, 2026 | 12,500.00 | 12,600.00 | 12,495.00 | 12,565.00 | 12,565.00 | 1.66% | 52,951 |
| Jul 24, 2026 | 12,500.00 | 12,505.00 | 12,315.00 | 12,360.00 | 12,360.00 | -2.29% | 38,381 |
| Jul 23, 2026 | 12,790.00 | 12,790.00 | 12,620.00 | 12,650.00 | 12,650.00 | -0.90% | 39,168 |
| Jul 22, 2026 | 12,640.00 | 12,850.00 | 12,630.00 | 12,765.00 | 12,765.00 | 1.83% | 127,071 |
| Jul 21, 2026 | 12,350.00 | 12,535.00 | 12,345.00 | 12,535.00 | 12,535.00 | 1.50% | 184,502 |
| Jul 20, 2026 | 12,395.00 | 12,470.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.76% | 85,050 |
| Jul 16, 2026 | 12,585.00 | 12,625.00 | 12,445.00 | 12,445.00 | 12,445.00 | -0.52% | 74,087 |
| Jul 15, 2026 | 12,595.00 | 12,650.00 | 12,490.00 | 12,510.00 | 12,510.00 | -0.20% | 55,896 |
| Jul 14, 2026 | 12,545.00 | 12,577.00 | 12,440.00 | 12,535.00 | 12,535.00 | -1.72% | 94,868 |
| Jul 13, 2026 | 12,825.00 | 12,870.00 | 12,745.00 | 12,755.00 | 12,755.00 | -1.32% | 118,370 |