Korea Investment Trust Management Co, Ltd - KIM KINDEX KRX Physical Gold ETF (KRX:411060)
South Korea · Delayed Price · Currency is KRW 31,115
-720 (-2.26%)
At close: Apr 2, 2026
KRX:411060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 32,310.00 | 32,590.00 | 31,635.00 | 31,690.00 | - | -0.46% | 2,018,419 |
| Apr 1, 2026 | 31,975.00 | 32,060.00 | 31,732.00 | 31,835.00 | 31,835.00 | 0.94% | 2,232,957 |
| Mar 31, 2026 | 30,930.00 | 31,770.00 | 30,800.00 | 31,540.00 | 31,540.00 | 1.86% | 2,681,750 |
| Mar 30, 2026 | 30,320.00 | 30,965.00 | 30,010.00 | 30,965.00 | 30,965.00 | 2.11% | 1,979,533 |
| Mar 27, 2026 | 29,920.00 | 30,380.00 | 29,660.00 | 30,325.00 | 30,325.00 | 0.75% | 1,685,944 |
| Mar 26, 2026 | 30,705.00 | 30,832.00 | 29,955.00 | 30,100.00 | 30,100.00 | -2.32% | 1,604,853 |
| Mar 25, 2026 | 30,535.00 | 31,000.00 | 30,530.00 | 30,815.00 | 30,815.00 | 4.39% | 2,609,618 |
| Mar 24, 2026 | 29,970.00 | 29,995.00 | 29,120.00 | 29,520.00 | 29,520.00 | 0.87% | 2,969,114 |
| Mar 23, 2026 | 30,585.00 | 30,590.00 | 29,185.00 | 29,265.00 | 29,265.00 | -7.59% | 5,418,295 |
| Mar 20, 2026 | 31,520.00 | 31,975.00 | 30,890.00 | 31,670.00 | 31,670.00 | -1.68% | 3,726,302 |
| Mar 19, 2026 | 32,340.00 | 32,390.00 | 32,050.00 | 32,210.00 | 32,210.00 | -2.07% | 2,494,822 |
| Mar 18, 2026 | 33,275.00 | 33,275.00 | 32,820.00 | 32,890.00 | 32,890.00 | -1.22% | 2,373,259 |
| Mar 17, 2026 | 33,440.00 | 33,440.00 | 33,235.00 | 33,295.00 | 33,295.00 | -0.61% | 1,595,101 |
| Mar 16, 2026 | 33,490.00 | 33,580.00 | 33,325.00 | 33,500.00 | 33,500.00 | -1.33% | 1,634,908 |
| Mar 13, 2026 | 33,770.00 | 34,030.00 | 33,745.00 | 33,950.00 | 33,950.00 | 0.01% | 1,212,139 |
| Mar 12, 2026 | 33,865.00 | 34,090.00 | 33,785.00 | 33,945.00 | 33,945.00 | -0.22% | 1,187,234 |
| Mar 11, 2026 | 33,930.00 | 34,120.00 | 33,930.00 | 34,020.00 | 34,020.00 | 0.27% | 1,749,130 |
| Mar 10, 2026 | 33,860.00 | 33,990.00 | 33,515.00 | 33,930.00 | 33,930.00 | 0.19% | 2,084,587 |
| Mar 9, 2026 | 33,790.00 | 33,950.00 | 33,380.00 | 33,865.00 | 33,865.00 | 0.10% | 3,103,465 |
| Mar 6, 2026 | 33,795.00 | 34,105.00 | 33,500.00 | 33,830.00 | 33,830.00 | -0.29% | 2,365,523 |
| Mar 5, 2026 | 33,615.00 | 34,190.00 | 33,495.00 | 33,930.00 | 33,930.00 | -0.10% | 3,976,876 |
| Mar 4, 2026 | 34,010.00 | 34,500.00 | 33,420.00 | 33,965.00 | 33,965.00 | -2.87% | 5,806,805 |
| Mar 3, 2026 | 34,740.00 | 35,442.00 | 34,740.00 | 34,970.00 | 34,970.00 | 4.29% | 7,137,118 |
| Feb 27, 2026 | 33,290.00 | 33,570.00 | 33,285.00 | 33,530.00 | 33,530.00 | 0.72% | 2,910,224 |
| Feb 26, 2026 | 33,330.00 | 33,430.00 | 33,100.00 | 33,290.00 | 33,290.00 | -0.57% | 3,288,483 |
| Feb 25, 2026 | 33,675.00 | 33,750.00 | 33,420.00 | 33,480.00 | 33,480.00 | -0.89% | 3,504,372 |
| Feb 24, 2026 | 34,180.00 | 34,255.00 | 33,610.00 | 33,780.00 | 33,780.00 | 0.61% | 3,890,086 |
| Feb 23, 2026 | 33,750.00 | 33,805.00 | 33,420.00 | 33,575.00 | 33,575.00 | 2.16% | 4,155,739 |
| Feb 20, 2026 | 32,645.00 | 32,910.00 | 32,635.00 | 32,865.00 | 32,865.00 | 0.70% | 3,015,160 |
| Feb 19, 2026 | 32,430.00 | 32,665.00 | 32,395.00 | 32,635.00 | 32,635.00 | 0.66% | 3,249,435 |
| Feb 13, 2026 | 32,020.00 | 32,630.00 | 31,790.00 | 32,420.00 | 32,420.00 | -1.91% | 3,416,748 |
| Feb 12, 2026 | 33,260.00 | 33,280.00 | 32,975.00 | 33,050.00 | 33,050.00 | -0.50% | 2,608,857 |
| Feb 11, 2026 | 33,310.00 | 33,320.00 | 33,070.00 | 33,215.00 | 33,215.00 | -0.14% | 2,358,112 |
| Feb 10, 2026 | 33,470.00 | 33,650.00 | 33,115.00 | 33,260.00 | 33,260.00 | -0.30% | 3,048,561 |
| Feb 9, 2026 | 33,700.00 | 33,915.00 | 33,065.00 | 33,360.00 | 33,360.00 | 2.55% | 4,401,508 |
| Feb 6, 2026 | 31,470.00 | 32,685.00 | 30,850.00 | 32,530.00 | 32,530.00 | -1.48% | 6,734,471 |
| Feb 5, 2026 | 34,320.00 | 34,550.00 | 32,250.00 | 33,020.00 | 33,020.00 | -3.32% | 7,947,042 |
| Feb 4, 2026 | 34,345.00 | 35,025.00 | 34,060.00 | 34,155.00 | 34,155.00 | 2.85% | 6,988,750 |
| Feb 3, 2026 | 32,050.00 | 33,230.00 | 32,040.00 | 33,210.00 | 33,210.00 | 7.48% | 9,357,729 |
| Feb 2, 2026 | 30,965.00 | 33,270.00 | 30,900.00 | 30,900.00 | 30,900.00 | -12.81% | 16,601,400 |
| Jan 30, 2026 | 37,860.00 | 37,860.00 | 34,500.00 | 35,440.00 | 35,440.00 | -6.47% | 14,715,980 |
| Jan 29, 2026 | 37,220.00 | 37,890.00 | 36,255.00 | 37,890.00 | 37,890.00 | 7.29% | 8,399,340 |
| Jan 28, 2026 | 34,690.00 | 35,610.00 | 34,600.00 | 35,315.00 | 35,315.00 | 3.25% | 7,277,675 |
| Jan 27, 2026 | 33,390.00 | 34,210.00 | 33,380.00 | 34,205.00 | 34,205.00 | 2.47% | 5,242,296 |
| Jan 26, 2026 | 33,235.00 | 33,520.00 | 33,115.00 | 33,380.00 | 33,380.00 | 1.54% | 5,509,075 |
| Jan 23, 2026 | 32,780.00 | 33,000.00 | 32,665.00 | 32,875.00 | 32,875.00 | 2.18% | 4,357,895 |
| Jan 22, 2026 | 31,880.00 | 32,220.00 | 31,555.00 | 32,175.00 | 32,175.00 | -0.63% | 4,333,558 |
| Jan 21, 2026 | 32,035.00 | 32,427.00 | 31,990.00 | 32,380.00 | 32,380.00 | 2.61% | 5,911,439 |
| Jan 20, 2026 | 31,110.00 | 31,555.00 | 31,100.00 | 31,555.00 | 31,555.00 | 1.66% | 2,774,564 |
| Jan 19, 2026 | 31,025.00 | 31,325.00 | 31,015.00 | 31,040.00 | 31,040.00 | 1.12% | 3,104,234 |