Samsung KODEX Gold Futures Special Asset ETF - Gold-Derivatives (H) (KRX:132030)
South Korea · Delayed Price · Currency is KRW 25,070
+270 (1.09%)
Sep 4, 2026, 1:20 PM KST
KRX:132030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25,120.00 | 25,165.00 | 25,085.00 | 25,100.00 | - | 1.21% | 18,266 |
| 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 |
| Aug 11, 2026 | 24,740.00 | 24,940.00 | 24,550.00 | 24,550.00 | 24,550.00 | 0.37% | 91,883 |
| Aug 10, 2026 | 24,350.00 | 24,470.00 | 24,260.00 | 24,460.00 | 24,460.00 | 1.58% | 104,433 |
| Aug 7, 2026 | 23,915.00 | 24,135.00 | 23,785.00 | 24,080.00 | 24,080.00 | 0.52% | 35,810 |
| Aug 6, 2026 | 24,020.00 | 24,200.00 | 23,890.00 | 23,955.00 | 23,955.00 | 2.13% | 179,363 |
| Aug 5, 2026 | 22,885.00 | 23,490.00 | 22,885.00 | 23,455.00 | 23,455.00 | 2.74% | 43,942 |
| Aug 4, 2026 | 22,780.00 | 22,870.00 | 22,725.00 | 22,830.00 | 22,830.00 | -0.24% | 83,434 |
| Aug 3, 2026 | 22,920.00 | 22,940.00 | 22,755.00 | 22,885.00 | 22,885.00 | -0.33% | 50,590 |
| Jul 31, 2026 | 23,115.00 | 23,115.00 | 22,895.00 | 22,960.00 | 22,960.00 | 1.17% | 58,701 |
| Jul 30, 2026 | 22,965.00 | 23,010.00 | 22,660.00 | 22,695.00 | 22,695.00 | -0.13% | 67,834 |
| Jul 29, 2026 | 22,600.00 | 22,725.00 | 22,555.00 | 22,725.00 | 22,725.00 | -0.09% | 151,782 |
| Jul 28, 2026 | 22,895.00 | 22,920.00 | 22,690.00 | 22,745.00 | 22,745.00 | -1.37% | 46,695 |
| Jul 27, 2026 | 23,055.00 | 23,170.00 | 22,970.00 | 23,060.00 | 23,060.00 | 1.56% | 57,287 |
| Jul 24, 2026 | 22,770.00 | 22,775.00 | 22,610.00 | 22,705.00 | 22,705.00 | -2.01% | 100,097 |
| Jul 23, 2026 | 23,260.00 | 23,285.00 | 23,120.00 | 23,170.00 | 23,170.00 | 0.02% | 51,698 |
| Jul 22, 2026 | 22,935.00 | 23,290.00 | 22,925.00 | 23,165.00 | 23,165.00 | 1.16% | 149,780 |
| Jul 21, 2026 | 22,545.00 | 22,905.00 | 22,520.00 | 22,900.00 | 22,900.00 | 1.57% | 133,281 |
| Jul 20, 2026 | 22,460.00 | 22,670.00 | 22,420.00 | 22,545.00 | 22,545.00 | -0.60% | 146,336 |
| Jul 16, 2026 | 22,815.00 | 22,850.00 | 22,635.00 | 22,680.00 | 22,680.00 | 0.04% | 41,945 |
| Jul 15, 2026 | 22,825.00 | 22,860.00 | 22,635.00 | 22,670.00 | 22,670.00 | 0.07% | 80,236 |
| Jul 14, 2026 | 22,530.00 | 22,695.00 | 22,420.00 | 22,655.00 | 22,655.00 | -0.77% | 79,977 |
| Jul 13, 2026 | 22,960.00 | 23,020.00 | 22,770.00 | 22,830.00 | 22,830.00 | -1.49% | 63,385 |
| Jul 10, 2026 | 23,200.00 | 23,265.00 | 23,110.00 | 23,175.00 | 23,175.00 | 0.37% | 163,908 |
| Jul 9, 2026 | 22,935.00 | 23,090.00 | 22,805.00 | 23,090.00 | 23,090.00 | -0.65% | 106,613 |
| Jul 8, 2026 | 23,105.00 | 23,265.00 | 23,050.00 | 23,240.00 | 23,240.00 | 0.06% | 153,742 |
| Jul 7, 2026 | 23,420.00 | 23,450.00 | 23,180.00 | 23,225.00 | 23,225.00 | -0.83% | 130,956 |
| Jul 6, 2026 | 23,575.00 | 23,670.00 | 23,340.00 | 23,420.00 | 23,420.00 | -0.23% | 134,864 |
| Jul 3, 2026 | 23,265.00 | 23,635.00 | 23,230.00 | 23,475.00 | 23,475.00 | 2.31% | 165,468 |
| Jul 2, 2026 | 22,710.00 | 22,945.00 | 22,690.00 | 22,945.00 | 22,945.00 | 2.75% | 174,863 |
| Jul 1, 2026 | 22,550.00 | 22,590.00 | 22,330.00 | 22,330.00 | 22,330.00 | -1.15% | 117,428 |
| Jun 30, 2026 | 22,630.00 | 22,640.00 | 22,225.00 | 22,590.00 | 22,590.00 | -1.22% | 85,105 |
| Jun 29, 2026 | 22,840.00 | 22,960.00 | 22,760.00 | 22,870.00 | 22,870.00 | 0.90% | 67,557 |
| Jun 26, 2026 | 22,610.00 | 22,700.00 | 22,470.00 | 22,665.00 | 22,665.00 | 0.91% | 153,918 |
| Jun 25, 2026 | 22,605.00 | 22,630.00 | 22,330.00 | 22,460.00 | 22,460.00 | -2.50% | 164,707 |