Samsung KODEX Gold Futures Special Asset ETF - Gold-Derivatives (H) (KRX:132030)
South Korea · Delayed Price · Currency is KRW 22,765
+220 (0.98%)
Last updated: Jul 21, 2026, 1:57 PM KST
KRX:132030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 22,545.00 | 22,785.00 | 22,520.00 | 22,765.00 | - | 0.98% | 98,890 |
| 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 |
| Jun 24, 2026 | 23,105.00 | 23,195.00 | 22,835.00 | 23,035.00 | 23,035.00 | -0.84% | 82,714 |
| Jun 23, 2026 | 23,635.00 | 23,670.00 | 23,190.00 | 23,230.00 | 23,230.00 | -1.92% | 112,782 |
| Jun 22, 2026 | 23,340.00 | 23,800.00 | 23,340.00 | 23,685.00 | 23,685.00 | 1.22% | 123,082 |
| Jun 19, 2026 | 23,620.00 | 23,685.00 | 23,250.00 | 23,400.00 | 23,400.00 | -3.66% | 129,393 |
| Jun 18, 2026 | 24,150.00 | 24,440.00 | 24,140.00 | 24,290.00 | 24,290.00 | -0.49% | 95,447 |
| Jun 17, 2026 | 24,425.00 | 24,555.00 | 24,370.00 | 24,410.00 | 24,410.00 | 0.14% | 43,288 |
| Jun 16, 2026 | 24,345.00 | 24,450.00 | 24,300.00 | 24,375.00 | 24,375.00 | 0.25% | 77,253 |
| Jun 15, 2026 | 24,225.00 | 24,475.00 | 24,200.00 | 24,315.00 | 24,315.00 | 2.94% | 80,801 |
| Jun 12, 2026 | 23,830.00 | 23,875.00 | 23,540.00 | 23,620.00 | 23,620.00 | 2.27% | 216,699 |
| Jun 11, 2026 | 22,910.00 | 23,255.00 | 22,805.00 | 23,095.00 | 23,095.00 | -2.94% | 238,392 |
| Jun 10, 2026 | 23,835.00 | 23,890.00 | 23,560.00 | 23,795.00 | 23,795.00 | -2.98% | 193,114 |
| Jun 9, 2026 | 24,380.00 | 24,585.00 | 24,365.00 | 24,525.00 | 24,525.00 | 0.72% | 117,888 |
| Jun 8, 2026 | 24,555.00 | 24,600.00 | 24,125.00 | 24,350.00 | 24,350.00 | -2.91% | 124,601 |
| Jun 5, 2026 | 25,190.00 | 25,245.00 | 25,040.00 | 25,080.00 | 25,080.00 | -0.65% | 99,487 |
| 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 |