Korea Investment Trust Management Co, Ltd - KIM KINDEX KRX Physical Gold ETF (KRX:411060)
South Korea · Delayed Price · Currency is KRW 26,435
+145 (0.55%)
Last updated: Jul 21, 2026, 1:42 PM KST
KRX:411060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 26,300.00 | 26,530.00 | 26,205.00 | 26,430.00 | - | 0.53% | 285,430 |
| Jul 20, 2026 | 26,360.00 | 26,450.00 | 26,240.00 | 26,290.00 | 26,290.00 | -0.60% | 781,721 |
| Jul 16, 2026 | 26,710.00 | 26,790.00 | 26,450.00 | 26,450.00 | 26,450.00 | -0.40% | 659,644 |
| Jul 15, 2026 | 26,850.00 | 27,030.00 | 26,540.00 | 26,555.00 | 26,555.00 | -0.78% | 679,663 |
| Jul 14, 2026 | 26,500.00 | 26,785.00 | 26,175.00 | 26,765.00 | 26,765.00 | -0.34% | 890,611 |
| Jul 13, 2026 | 27,590.00 | 27,590.00 | 26,770.00 | 26,855.00 | 26,855.00 | -3.03% | 907,192 |
| Jul 10, 2026 | 27,740.00 | 27,830.00 | 27,510.00 | 27,695.00 | 27,695.00 | 1.08% | 587,559 |
| Jul 9, 2026 | 27,415.00 | 27,415.00 | 27,030.00 | 27,400.00 | 27,400.00 | -0.22% | 582,931 |
| Jul 8, 2026 | 27,700.00 | 27,885.00 | 27,440.00 | 27,460.00 | 27,460.00 | -1.79% | 876,651 |
| Jul 7, 2026 | 28,395.00 | 28,480.00 | 27,500.00 | 27,960.00 | 27,960.00 | -1.51% | 812,414 |
| Jul 6, 2026 | 28,570.00 | 28,730.00 | 28,320.00 | 28,390.00 | 28,390.00 | -0.16% | 734,102 |
| Jul 3, 2026 | 28,280.00 | 28,760.00 | 28,175.00 | 28,435.00 | 28,435.00 | 1.59% | 1,463,080 |
| Jul 2, 2026 | 27,650.00 | 28,040.00 | 27,435.00 | 27,990.00 | 27,990.00 | 2.41% | 1,178,753 |
| Jul 1, 2026 | 27,405.00 | 27,750.00 | 27,295.00 | 27,330.00 | 27,330.00 | -0.27% | 805,209 |
| Jun 30, 2026 | 27,350.00 | 27,500.00 | 26,900.00 | 27,405.00 | 27,405.00 | -0.62% | 904,815 |
| Jun 29, 2026 | 27,300.00 | 27,670.00 | 27,300.00 | 27,575.00 | 27,575.00 | 1.68% | 912,052 |
| Jun 26, 2026 | 27,260.00 | 27,420.00 | 27,000.00 | 27,120.00 | 27,120.00 | 0.04% | 1,551,351 |
| Jun 25, 2026 | 27,215.00 | 27,355.00 | 26,970.00 | 27,110.00 | 27,110.00 | -2.34% | 1,862,425 |
| Jun 24, 2026 | 27,575.00 | 27,840.00 | 27,455.00 | 27,760.00 | 27,760.00 | 0.16% | 1,104,578 |
| Jun 23, 2026 | 28,495.00 | 28,495.00 | 27,650.00 | 27,715.00 | 27,715.00 | -2.81% | 1,294,407 |
| Jun 22, 2026 | 28,030.00 | 28,600.00 | 27,700.00 | 28,515.00 | 28,515.00 | 1.44% | 1,708,447 |
| Jun 19, 2026 | 28,345.00 | 28,685.00 | 28,000.00 | 28,110.00 | 28,110.00 | -3.09% | 2,477,285 |
| Jun 18, 2026 | 28,975.00 | 29,150.00 | 28,775.00 | 29,005.00 | 29,005.00 | -0.48% | 1,296,546 |
| Jun 17, 2026 | 28,990.00 | 29,345.00 | 28,990.00 | 29,145.00 | 29,145.00 | 0.55% | 924,991 |
| Jun 16, 2026 | 29,100.00 | 29,220.00 | 28,950.00 | 28,985.00 | 28,985.00 | -0.16% | 1,047,167 |
| Jun 15, 2026 | 28,690.00 | 29,230.00 | 28,585.00 | 29,030.00 | 29,030.00 | 2.91% | 1,343,866 |
| Jun 12, 2026 | 28,200.00 | 28,485.00 | 28,045.00 | 28,210.00 | 28,210.00 | 2.03% | 1,171,572 |
| Jun 11, 2026 | 27,475.00 | 27,935.00 | 27,040.00 | 27,650.00 | 27,650.00 | -2.33% | 1,482,485 |
| Jun 10, 2026 | 28,685.00 | 28,690.00 | 28,060.00 | 28,310.00 | 28,310.00 | -3.11% | 1,540,656 |
| Jun 9, 2026 | 29,020.00 | 29,300.00 | 28,800.00 | 29,220.00 | 29,220.00 | 0.69% | 1,564,422 |
| Jun 8, 2026 | 29,400.00 | 29,670.00 | 28,995.00 | 29,020.00 | 29,020.00 | -3.80% | 2,361,917 |
| Jun 5, 2026 | 30,115.00 | 30,470.00 | 30,020.00 | 30,165.00 | 30,165.00 | 0.17% | 1,726,670 |
| Jun 4, 2026 | 30,000.00 | 30,160.00 | 29,740.00 | 30,115.00 | 30,115.00 | -0.20% | 979,723 |
| Jun 2, 2026 | 29,795.00 | 30,175.00 | 29,500.00 | 30,175.00 | 30,175.00 | 1.17% | 2,206,443 |
| Jun 1, 2026 | 30,050.00 | 30,200.00 | 29,790.00 | 29,825.00 | 29,825.00 | -0.60% | 2,102,148 |
| May 29, 2026 | 29,590.00 | 30,010.00 | 29,590.00 | 30,005.00 | 30,005.00 | 2.41% | 2,123,678 |
| May 28, 2026 | 29,500.00 | 29,590.00 | 28,845.00 | 29,300.00 | 29,300.00 | -1.26% | 3,559,707 |
| May 27, 2026 | 30,100.00 | 30,105.00 | 29,670.00 | 29,675.00 | 29,675.00 | -1.61% | 2,300,331 |
| May 26, 2026 | 30,450.00 | 30,600.00 | 30,100.00 | 30,160.00 | 30,160.00 | -0.54% | 1,881,627 |
| May 22, 2026 | 30,170.00 | 30,360.00 | 30,080.00 | 30,325.00 | 30,325.00 | 0.51% | 1,268,562 |
| May 21, 2026 | 30,140.00 | 30,370.00 | 30,105.00 | 30,170.00 | 30,170.00 | 0.95% | 1,315,084 |
| May 20, 2026 | 30,050.00 | 30,215.00 | 29,750.00 | 29,885.00 | 29,885.00 | -1.37% | 1,697,278 |
| May 19, 2026 | 30,395.00 | 30,520.00 | 30,185.00 | 30,300.00 | 30,300.00 | 0.02% | 1,463,901 |
| May 18, 2026 | 30,195.00 | 30,450.00 | 29,900.00 | 30,295.00 | 30,295.00 | -0.66% | 1,660,043 |
| May 15, 2026 | 30,810.00 | 30,885.00 | 30,385.00 | 30,495.00 | 30,495.00 | -1.76% | 2,213,349 |
| May 14, 2026 | 31,220.00 | 31,225.00 | 30,975.00 | 31,040.00 | 31,040.00 | -0.58% | 1,768,839 |
| May 13, 2026 | 31,150.00 | 31,395.00 | 31,125.00 | 31,220.00 | 31,220.00 | 0.60% | 2,049,762 |
| May 12, 2026 | 31,100.00 | 31,395.00 | 31,010.00 | 31,035.00 | 31,035.00 | 1.37% | 3,021,763 |
| May 11, 2026 | 30,845.00 | 30,845.00 | 30,530.00 | 30,615.00 | 30,615.00 | -1.72% | 2,609,937 |
| May 8, 2026 | 30,800.00 | 31,150.00 | 30,750.00 | 31,150.00 | 31,150.00 | 0.99% | 1,645,800 |