Samsung KODEX Gold Futures Special Asset ETF - Gold-Derivatives (H) (KRX:132030)
South Korea · Delayed Price · Currency is KRW 26,585
+490 (1.88%)
At close: Apr 3, 2026
KRX:132030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 26,250.00 | 26,670.00 | 26,250.00 | 26,585.00 | 26,585.00 | 1.88% | 85,443 |
| Apr 2, 2026 | 27,160.00 | 27,265.00 | 25,910.00 | 26,095.00 | 26,095.00 | -2.47% | 475,489 |
| Apr 1, 2026 | 26,690.00 | 26,850.00 | 26,530.00 | 26,755.00 | 26,755.00 | 3.18% | 324,888 |
| Mar 31, 2026 | 25,645.00 | 26,275.00 | 25,500.00 | 25,930.00 | 25,930.00 | 0.66% | 191,556 |
| Mar 30, 2026 | 25,240.00 | 25,790.00 | 25,130.00 | 25,760.00 | 25,760.00 | 1.46% | 550,148 |
| Mar 27, 2026 | 25,065.00 | 25,450.00 | 24,875.00 | 25,390.00 | 25,390.00 | 0.53% | 253,267 |
| Mar 26, 2026 | 25,610.00 | 25,850.00 | 25,115.00 | 25,255.00 | 25,255.00 | -2.55% | 245,238 |
| Mar 25, 2026 | 25,925.00 | 26,180.00 | 25,805.00 | 25,915.00 | 25,915.00 | 3.66% | 292,543 |
| Mar 24, 2026 | 25,265.00 | 25,340.00 | 24,530.00 | 25,000.00 | 25,000.00 | 3.31% | 445,645 |
| Mar 23, 2026 | 25,445.00 | 25,480.00 | 24,200.00 | 24,200.00 | 24,200.00 | -9.40% | 905,427 |
| Mar 20, 2026 | 26,445.00 | 26,970.00 | 26,425.00 | 26,710.00 | 26,710.00 | -2.59% | 442,096 |
| Mar 19, 2026 | 27,560.00 | 27,725.00 | 27,420.00 | 27,420.00 | 27,420.00 | -4.01% | 351,275 |
| Mar 18, 2026 | 28,520.00 | 28,595.00 | 28,390.00 | 28,565.00 | 28,565.00 | 0.05% | 137,895 |
| Mar 17, 2026 | 28,570.00 | 28,730.00 | 28,455.00 | 28,550.00 | 28,550.00 | -0.30% | 236,854 |
| Mar 16, 2026 | 28,485.00 | 28,690.00 | 28,395.00 | 28,635.00 | 28,635.00 | -1.41% | 196,036 |
| Mar 13, 2026 | 29,070.00 | 29,230.00 | 29,040.00 | 29,045.00 | 29,045.00 | -1.24% | 135,889 |
| Mar 12, 2026 | 29,295.00 | 29,500.00 | 29,230.00 | 29,410.00 | 29,410.00 | -1.11% | 140,006 |
| Mar 11, 2026 | 29,655.00 | 29,820.00 | 29,605.00 | 29,740.00 | 29,740.00 | 0.56% | 148,797 |
| Mar 10, 2026 | 29,320.00 | 29,610.00 | 29,270.00 | 29,575.00 | 29,575.00 | 1.08% | 368,794 |
| Mar 9, 2026 | 28,975.00 | 29,320.00 | 28,615.00 | 29,260.00 | 29,260.00 | 0.12% | 351,726 |
| Mar 6, 2026 | 28,985.00 | 29,345.00 | 28,910.00 | 29,225.00 | 29,225.00 | -0.43% | 254,016 |
| Mar 5, 2026 | 29,455.00 | 29,640.00 | 29,215.00 | 29,350.00 | 29,350.00 | 0.02% | 262,545 |
| Mar 4, 2026 | 29,280.00 | 29,660.00 | 29,170.00 | 29,345.00 | 29,345.00 | -3.36% | 527,946 |
| Mar 3, 2026 | 30,505.00 | 30,735.00 | 30,180.00 | 30,365.00 | 30,365.00 | 2.27% | 857,664 |
| Feb 27, 2026 | 29,615.00 | 29,710.00 | 29,520.00 | 29,690.00 | 29,690.00 | -0.02% | 217,091 |
| Feb 26, 2026 | 29,515.00 | 29,750.00 | 29,465.00 | 29,695.00 | 29,695.00 | - | 247,355 |
| Feb 25, 2026 | 29,440.00 | 29,800.00 | 29,370.00 | 29,695.00 | 29,695.00 | 0.37% | 253,313 |
| Feb 24, 2026 | 29,895.00 | 29,945.00 | 29,415.00 | 29,585.00 | 29,585.00 | 0.31% | 536,583 |
| Feb 23, 2026 | 29,550.00 | 29,620.00 | 29,350.00 | 29,495.00 | 29,495.00 | 2.66% | 399,391 |
| Feb 20, 2026 | 28,545.00 | 28,730.00 | 28,485.00 | 28,730.00 | 28,730.00 | 0.49% | 169,402 |
| Feb 19, 2026 | 28,420.00 | 28,590.00 | 28,350.00 | 28,590.00 | 28,590.00 | 0.92% | 178,739 |
| Feb 13, 2026 | 28,090.00 | 28,555.00 | 28,085.00 | 28,330.00 | 28,330.00 | -2.06% | 285,370 |
| Feb 12, 2026 | 28,945.00 | 29,025.00 | 28,845.00 | 28,925.00 | 28,925.00 | -0.05% | 186,967 |
| Feb 11, 2026 | 28,820.00 | 28,965.00 | 28,755.00 | 28,940.00 | 28,940.00 | 0.50% | 221,968 |
| Feb 10, 2026 | 28,765.00 | 28,920.00 | 28,655.00 | 28,795.00 | 28,795.00 | 0.19% | 167,122 |
| Feb 9, 2026 | 28,775.00 | 28,845.00 | 28,415.00 | 28,740.00 | 28,740.00 | 3.53% | 335,438 |
| Feb 6, 2026 | 26,900.00 | 28,015.00 | 26,590.00 | 27,760.00 | 27,760.00 | -1.49% | 543,903 |
| Feb 5, 2026 | 28,685.00 | 28,695.00 | 27,390.00 | 28,180.00 | 28,180.00 | -2.71% | 1,265,623 |
| Feb 4, 2026 | 28,310.00 | 29,095.00 | 28,310.00 | 28,965.00 | 28,965.00 | 3.89% | 492,517 |
| Feb 3, 2026 | 27,300.00 | 27,880.00 | 27,185.00 | 27,880.00 | 27,880.00 | 7.87% | 1,053,011 |
| Feb 2, 2026 | 27,145.00 | 28,085.00 | 25,845.00 | 25,845.00 | 25,845.00 | -12.92% | 2,578,195 |
| Jan 30, 2026 | 31,290.00 | 31,355.00 | 29,430.00 | 29,680.00 | 29,680.00 | -7.61% | 1,707,381 |
| Jan 29, 2026 | 31,660.00 | 32,125.00 | 31,305.00 | 32,125.00 | 32,125.00 | 6.23% | 1,138,083 |
| Jan 28, 2026 | 29,750.00 | 30,290.00 | 29,675.00 | 30,240.00 | 30,240.00 | 3.30% | 542,488 |
| Jan 27, 2026 | 29,015.00 | 29,275.00 | 28,860.00 | 29,275.00 | 29,275.00 | - | 532,352 |
| Jan 26, 2026 | 29,035.00 | 29,345.00 | 28,985.00 | 29,275.00 | 29,275.00 | 2.52% | 719,190 |
| Jan 23, 2026 | 28,570.00 | 28,635.00 | 28,465.00 | 28,555.00 | 28,555.00 | 2.62% | 395,583 |
| Jan 22, 2026 | 27,575.00 | 27,825.00 | 27,510.00 | 27,825.00 | 27,825.00 | -1.19% | 429,316 |
| Jan 21, 2026 | 27,545.00 | 28,160.00 | 27,510.00 | 28,160.00 | 28,160.00 | 3.55% | 489,528 |
| Jan 20, 2026 | 26,935.00 | 27,220.00 | 26,895.00 | 27,195.00 | 27,195.00 | 0.93% | 270,476 |