Samsung KODEX Gold Futures Special Asset ETF - Gold-Derivatives (H) (KRX:132030)
South Korea · Delayed Price · Currency is KRW 25,245
-405 (-1.58%)
At close: Jun 4, 2026
KRX:132030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25,190.00 | 25,245.00 | 25,065.00 | 25,125.00 | - | -0.48% | 80,350 |
| Jun 4, 2026 | 25,175.00 | 25,340.00 | 25,110.00 | 25,245.00 | 25,245.00 | -1.58% | 195,737 |
| Jun 2, 2026 | 25,380.00 | 25,650.00 | 25,255.00 | 25,650.00 | 25,650.00 | 0.47% | 112,061 |
| Jun 1, 2026 | 25,655.00 | 25,700.00 | 25,490.00 | 25,530.00 | 25,530.00 | -0.02% | 134,574 |
| May 29, 2026 | 25,395.00 | 25,570.00 | 25,395.00 | 25,535.00 | 25,535.00 | 3.01% | 132,297 |
| May 28, 2026 | 25,170.00 | 25,200.00 | 24,690.00 | 24,790.00 | 24,790.00 | -2.36% | 422,744 |
| May 27, 2026 | 25,540.00 | 25,600.00 | 25,390.00 | 25,390.00 | 25,390.00 | -0.98% | 182,627 |
| May 26, 2026 | 25,755.00 | 25,795.00 | 25,587.00 | 25,640.00 | 25,640.00 | 0.16% | 154,673 |
| May 22, 2026 | 25,660.00 | 25,700.00 | 25,515.00 | 25,600.00 | 25,600.00 | -0.23% | 119,084 |
| May 21, 2026 | 25,700.00 | 25,870.00 | 25,560.00 | 25,660.00 | 25,660.00 | 1.34% | 119,006 |
| May 20, 2026 | 25,420.00 | 25,525.00 | 25,210.00 | 25,320.00 | 25,320.00 | -1.67% | 174,896 |
| May 19, 2026 | 25,925.00 | 25,985.00 | 25,665.00 | 25,750.00 | 25,750.00 | 0.18% | 106,719 |
| May 18, 2026 | 25,710.00 | 25,775.00 | 25,380.00 | 25,705.00 | 25,705.00 | -0.83% | 214,545 |
| May 15, 2026 | 26,340.00 | 26,380.00 | 25,790.00 | 25,920.00 | 25,920.00 | -2.52% | 340,313 |
| May 14, 2026 | 26,630.00 | 26,705.00 | 26,465.00 | 26,590.00 | 26,590.00 | -0.41% | 130,461 |
| May 13, 2026 | 26,750.00 | 26,800.00 | 26,580.00 | 26,700.00 | 26,700.00 | 0.24% | 195,263 |
| May 12, 2026 | 27,005.00 | 27,060.00 | 26,635.00 | 26,635.00 | 26,635.00 | 0.64% | 194,669 |
| May 11, 2026 | 26,590.00 | 26,685.00 | 26,350.00 | 26,465.00 | 26,465.00 | -1.32% | 206,129 |
| May 8, 2026 | 26,720.00 | 26,820.00 | 26,620.00 | 26,820.00 | 26,820.00 | 0.34% | 151,605 |
| May 7, 2026 | 26,635.00 | 26,775.00 | 26,555.00 | 26,730.00 | 26,730.00 | 1.12% | 147,559 |
| May 6, 2026 | 26,035.00 | 26,445.00 | 26,010.00 | 26,435.00 | 26,435.00 | 1.42% | 179,443 |
| May 4, 2026 | 26,160.00 | 26,175.00 | 26,015.00 | 26,065.00 | 26,065.00 | 0.50% | 294,746 |
| Apr 30, 2026 | 25,925.00 | 25,990.00 | 25,735.00 | 25,935.00 | 25,935.00 | -0.21% | 124,222 |
| Apr 29, 2026 | 26,080.00 | 26,165.00 | 25,960.00 | 25,990.00 | 25,990.00 | -1.16% | 147,963 |
| Apr 28, 2026 | 26,640.00 | 26,685.00 | 26,230.00 | 26,295.00 | 26,295.00 | -1.72% | 187,367 |
| Apr 27, 2026 | 26,545.00 | 26,835.00 | 26,520.00 | 26,755.00 | 26,755.00 | 0.87% | 147,534 |
| Apr 24, 2026 | 26,655.00 | 26,740.00 | 26,430.00 | 26,525.00 | 26,525.00 | -0.71% | 211,050 |
| Apr 23, 2026 | 26,835.00 | 26,965.00 | 26,620.00 | 26,715.00 | 26,715.00 | -1.38% | 179,259 |
| Apr 22, 2026 | 26,915.00 | 27,090.00 | 26,890.00 | 27,090.00 | 27,090.00 | -0.18% | 123,716 |
| Apr 21, 2026 | 27,385.00 | 27,430.00 | 27,115.00 | 27,140.00 | 27,140.00 | -0.13% | 97,871 |
| Apr 20, 2026 | 26,970.00 | 27,330.00 | 26,935.00 | 27,175.00 | 27,175.00 | 0.02% | 141,982 |
| Apr 17, 2026 | 27,200.00 | 27,280.00 | 27,065.00 | 27,170.00 | 27,170.00 | -0.68% | 108,779 |
| Apr 16, 2026 | 27,405.00 | 27,480.00 | 27,320.00 | 27,355.00 | 27,355.00 | -0.04% | 262,113 |
| Apr 15, 2026 | 27,465.00 | 27,675.00 | 27,345.00 | 27,365.00 | 27,365.00 | 1.07% | 178,351 |
| Apr 14, 2026 | 27,020.00 | 27,130.00 | 27,000.00 | 27,075.00 | 27,075.00 | 0.76% | 152,217 |
| Apr 13, 2026 | 26,515.00 | 26,870.00 | 26,490.00 | 26,870.00 | 26,870.00 | -0.57% | 178,386 |
| Apr 10, 2026 | 27,030.00 | 27,135.00 | 26,905.00 | 27,025.00 | 27,025.00 | 0.78% | 277,971 |
| Apr 9, 2026 | 26,810.00 | 26,895.00 | 26,695.00 | 26,815.00 | 26,815.00 | -2.47% | 169,171 |
| Apr 8, 2026 | 27,460.00 | 27,575.00 | 27,220.00 | 27,495.00 | 27,495.00 | 4.19% | 315,290 |
| Apr 7, 2026 | 26,480.00 | 26,515.00 | 26,235.00 | 26,390.00 | 26,390.00 | -0.36% | 281,715 |
| Apr 6, 2026 | 26,220.00 | 26,585.00 | 26,160.00 | 26,485.00 | 26,485.00 | -0.38% | 417,951 |
| 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% | 550,781 |
| 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% | 245,936 |
| 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 |