Samsung KODEX Gold Futures Special Asset ETF - Gold-Derivatives (H) (KRX:132030)
South Korea · Delayed Price · Currency is KRW 22,345
-35 (-0.16%)
Oct 27, 2026, 3:30 PM KST
KRX:132030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 22,360.00 | 22,480.00 | 22,345.00 | 22,345.00 | 22,345.00 | -0.16% | 23,468 |
| Oct 26, 2026 | 22,300.00 | 22,435.00 | 22,215.00 | 22,380.00 | 22,380.00 | -0.29% | 289,609 |
| Oct 23, 2026 | 22,480.00 | 22,525.00 | 22,270.00 | 22,445.00 | 22,445.00 | -1.88% | 84,439 |
| Oct 22, 2026 | 23,020.00 | 23,060.00 | 22,715.00 | 22,875.00 | 22,875.00 | -0.61% | 31,277 |
| Oct 21, 2026 | 23,005.00 | 23,075.00 | 22,960.00 | 23,015.00 | 23,015.00 | -0.32% | 40,553 |
| Oct 20, 2026 | 23,110.00 | 23,180.00 | 23,005.00 | 23,090.00 | 23,090.00 | -1.13% | 35,972 |
| Oct 19, 2026 | 23,390.00 | 23,415.00 | 23,285.00 | 23,355.00 | 23,355.00 | -0.06% | 31,559 |
| Oct 16, 2026 | 23,250.00 | 23,405.00 | 23,190.00 | 23,370.00 | 23,370.00 | 0.97% | 69,898 |
| Oct 15, 2026 | 23,005.00 | 23,270.00 | 22,990.00 | 23,145.00 | 23,145.00 | -0.41% | 82,780 |
| Oct 14, 2026 | 23,255.00 | 23,330.00 | 23,190.00 | 23,240.00 | 23,240.00 | -0.81% | 32,243 |
| Oct 13, 2026 | 23,320.00 | 23,495.00 | 23,215.00 | 23,430.00 | 23,430.00 | 0.11% | 104,942 |
| Oct 12, 2026 | 23,460.00 | 23,595.00 | 23,390.00 | 23,405.00 | 23,405.00 | 1.61% | 93,245 |
| Oct 8, 2026 | 22,995.00 | 23,165.00 | 22,965.00 | 23,035.00 | 23,035.00 | -0.41% | 52,468 |
| Oct 7, 2026 | 23,305.00 | 23,345.00 | 23,105.00 | 23,130.00 | 23,130.00 | 0.02% | 36,927 |
| Oct 6, 2026 | 23,130.00 | 23,245.00 | 22,985.00 | 23,125.00 | 23,125.00 | -1.34% | 73,235 |
| Oct 2, 2026 | 23,415.00 | 23,485.00 | 23,145.00 | 23,440.00 | 23,440.00 | -0.11% | 54,643 |
| Oct 1, 2026 | 23,240.00 | 23,475.00 | 23,170.00 | 23,465.00 | 23,465.00 | 0.19% | 112,236 |
| Sep 30, 2026 | 23,430.00 | 23,450.00 | 23,335.00 | 23,420.00 | 23,420.00 | 0.88% | 30,497 |
| Sep 29, 2026 | 23,110.00 | 23,220.00 | 23,045.00 | 23,215.00 | 23,215.00 | -0.60% | 464,217 |
| Sep 28, 2026 | 23,875.00 | 23,875.00 | 23,355.00 | 23,355.00 | 23,355.00 | -3.71% | 114,797 |
| Sep 23, 2026 | 24,450.00 | 24,470.00 | 24,240.00 | 24,255.00 | 24,255.00 | 0.23% | 36,476 |
| Sep 22, 2026 | 24,465.00 | 24,505.00 | 24,170.00 | 24,200.00 | 24,200.00 | -0.58% | 63,278 |
| Sep 21, 2026 | 24,510.00 | 24,570.00 | 24,340.00 | 24,340.00 | 24,340.00 | -1.14% | 48,947 |
| Sep 18, 2026 | 24,360.00 | 24,620.00 | 24,280.00 | 24,620.00 | 24,620.00 | 1.93% | 93,105 |
| Sep 17, 2026 | 23,925.00 | 24,190.00 | 23,905.00 | 24,155.00 | 24,155.00 | -0.37% | 85,370 |
| Sep 16, 2026 | 23,990.00 | 24,315.00 | 23,955.00 | 24,245.00 | 24,245.00 | 0.81% | 71,837 |
| Sep 15, 2026 | 24,045.00 | 24,195.00 | 24,000.00 | 24,050.00 | 24,050.00 | -0.89% | 54,268 |
| Sep 14, 2026 | 24,255.00 | 24,400.00 | 24,210.00 | 24,265.00 | 24,265.00 | -0.47% | 56,539 |
| Sep 11, 2026 | 24,170.00 | 24,415.00 | 24,090.00 | 24,380.00 | 24,380.00 | -1.53% | 91,397 |
| Sep 10, 2026 | 24,620.00 | 24,850.00 | 24,595.00 | 24,760.00 | 24,760.00 | 0.49% | 46,959 |
| Sep 9, 2026 | 24,395.00 | 24,675.00 | 24,340.00 | 24,640.00 | 24,640.00 | -0.14% | 111,130 |
| Sep 8, 2026 | 24,815.00 | 24,905.00 | 24,675.00 | 24,675.00 | 24,675.00 | 0.12% | 84,212 |
| Sep 7, 2026 | 24,815.00 | 24,840.00 | 24,580.00 | 24,645.00 | 24,645.00 | -1.66% | 92,604 |
| Sep 4, 2026 | 25,120.00 | 25,165.00 | 25,050.00 | 25,060.00 | 25,060.00 | 1.05% | 86,411 |
| Sep 3, 2026 | 24,610.00 | 24,885.00 | 24,580.00 | 24,800.00 | 24,800.00 | 2.33% | 165,571 |
| Sep 2, 2026 | 24,250.00 | 24,315.00 | 24,030.00 | 24,235.00 | 24,235.00 | -2.55% | 154,118 |
| Sep 1, 2026 | 24,965.00 | 25,030.00 | 24,825.00 | 24,870.00 | 24,870.00 | -0.08% | 176,462 |
| Aug 31, 2026 | 24,980.00 | 25,075.00 | 24,665.00 | 24,890.00 | 24,890.00 | -3.19% | 281,530 |
| Aug 28, 2026 | 25,785.00 | 25,830.00 | 25,650.00 | 25,710.00 | 25,710.00 | -0.60% | 68,747 |
| Aug 27, 2026 | 25,930.00 | 26,060.00 | 25,810.00 | 25,865.00 | 25,865.00 | -0.44% | 171,907 |
| Aug 26, 2026 | 26,130.00 | 26,220.00 | 25,980.00 | 25,980.00 | 25,980.00 | -0.44% | 174,851 |
| Aug 25, 2026 | 26,270.00 | 26,375.00 | 25,925.00 | 26,095.00 | 26,095.00 | 0.13% | 609,962 |
| Aug 24, 2026 | 25,975.00 | 26,160.00 | 25,820.00 | 26,060.00 | 26,060.00 | 1.82% | 516,118 |
| Aug 21, 2026 | 25,415.00 | 25,595.00 | 25,325.00 | 25,595.00 | 25,595.00 | 1.33% | 239,319 |
| Aug 20, 2026 | 25,335.00 | 25,405.00 | 25,165.00 | 25,260.00 | 25,260.00 | 3.52% | 115,714 |
| Aug 19, 2026 | 24,320.00 | 24,495.00 | 24,290.00 | 24,400.00 | 24,400.00 | -1.21% | 105,730 |
| Aug 18, 2026 | 24,855.00 | 24,925.00 | 24,635.00 | 24,700.00 | 24,700.00 | 1.50% | 88,316 |
| Aug 14, 2026 | 24,480.00 | 24,500.00 | 24,220.00 | 24,335.00 | 24,335.00 | -1.08% | 82,207 |
| Aug 13, 2026 | 24,820.00 | 25,000.00 | 24,570.00 | 24,600.00 | 24,600.00 | -0.32% | 159,820 |
| Aug 12, 2026 | 24,555.00 | 24,820.00 | 24,550.00 | 24,680.00 | 24,680.00 | 0.53% | 66,160 |