Korea Investment Trust Management Co, Ltd - KIM ACE KRX Physical Gold ETF (KRX:411060)
South Korea · Delayed Price · Currency is KRW 23,765
0.00 (0.00%)
At close: Oct 27, 2026
KRX:411060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 23,760.00 | 23,845.00 | 23,725.00 | 23,765.00 | 23,765.00 | - | 409,082 |
| Oct 26, 2026 | 23,800.00 | 23,800.00 | 23,515.00 | 23,765.00 | 23,765.00 | -0.19% | 478,151 |
| Oct 23, 2026 | 23,920.00 | 23,920.00 | 23,600.00 | 23,810.00 | 23,810.00 | -1.69% | 759,295 |
| Oct 22, 2026 | 24,390.00 | 24,490.00 | 24,100.00 | 24,220.00 | 24,220.00 | -0.51% | 418,892 |
| Oct 21, 2026 | 24,470.00 | 24,525.00 | 24,305.00 | 24,345.00 | 24,345.00 | -0.71% | 1,223,851 |
| Oct 20, 2026 | 24,670.00 | 24,695.00 | 24,455.00 | 24,520.00 | 24,520.00 | -1.64% | 722,494 |
| Oct 19, 2026 | 25,050.00 | 25,100.00 | 24,860.00 | 24,930.00 | 24,930.00 | -0.28% | 851,559 |
| Oct 16, 2026 | 24,990.00 | 25,195.00 | 24,940.00 | 25,000.00 | 25,000.00 | 0.36% | 702,190 |
| Oct 15, 2026 | 24,645.00 | 25,135.00 | 24,500.00 | 24,910.00 | 24,910.00 | -0.26% | 1,375,308 |
| Oct 14, 2026 | 25,070.00 | 25,075.00 | 24,850.00 | 24,975.00 | 24,975.00 | -1.19% | 1,470,353 |
| Oct 13, 2026 | 25,095.00 | 25,300.00 | 24,900.00 | 25,275.00 | 25,275.00 | 0.62% | 1,164,857 |
| Oct 12, 2026 | 25,180.00 | 25,490.00 | 25,070.00 | 25,120.00 | 25,120.00 | 1.41% | 867,996 |
| Oct 8, 2026 | 24,790.00 | 24,900.00 | 24,660.00 | 24,770.00 | 24,770.00 | -0.44% | 669,286 |
| Oct 7, 2026 | 25,100.00 | 25,170.00 | 24,850.00 | 24,880.00 | 24,880.00 | -0.36% | 980,174 |
| Oct 6, 2026 | 25,455.00 | 25,500.00 | 24,890.00 | 24,970.00 | 24,970.00 | -2.14% | 1,319,852 |
| Oct 2, 2026 | 25,660.00 | 25,750.00 | 25,425.00 | 25,515.00 | 25,515.00 | -0.55% | 536,886 |
| Oct 1, 2026 | 25,545.00 | 25,685.00 | 25,345.00 | 25,655.00 | 25,655.00 | 0.33% | 598,777 |
| Sep 30, 2026 | 25,580.00 | 25,620.00 | 25,455.00 | 25,570.00 | 25,570.00 | 0.91% | 503,402 |
| Sep 29, 2026 | 25,530.00 | 25,530.00 | 24,800.00 | 25,340.00 | 25,340.00 | -1.69% | 1,343,688 |
| Sep 28, 2026 | 26,275.00 | 26,275.00 | 25,700.00 | 25,775.00 | 25,775.00 | -2.92% | 1,213,800 |
| Sep 23, 2026 | 26,600.00 | 26,680.00 | 26,435.00 | 26,550.00 | 26,550.00 | 0.40% | 450,706 |
| Sep 22, 2026 | 27,050.00 | 27,200.00 | 26,405.00 | 26,445.00 | 26,445.00 | -2.24% | 776,307 |
| Sep 21, 2026 | 27,210.00 | 27,360.00 | 27,050.00 | 27,050.00 | 27,050.00 | -0.93% | 553,729 |
| Sep 18, 2026 | 26,955.00 | 27,305.00 | 26,890.00 | 27,305.00 | 27,305.00 | 1.79% | 521,844 |
| Sep 17, 2026 | 26,570.00 | 26,835.00 | 26,405.00 | 26,825.00 | 26,825.00 | 0.77% | 476,090 |
| Sep 16, 2026 | 26,290.00 | 26,710.00 | 26,260.00 | 26,620.00 | 26,620.00 | 1.39% | 583,311 |
| Sep 15, 2026 | 26,235.00 | 26,330.00 | 26,005.00 | 26,255.00 | 26,255.00 | -0.06% | 461,180 |
| Sep 14, 2026 | 26,270.00 | 26,410.00 | 26,130.00 | 26,270.00 | 26,270.00 | -0.83% | 505,284 |
| Sep 11, 2026 | 25,900.00 | 26,510.00 | 25,900.00 | 26,490.00 | 26,490.00 | -1.16% | 779,718 |
| Sep 10, 2026 | 26,590.00 | 26,830.00 | 26,515.00 | 26,800.00 | 26,800.00 | 0.79% | 1,015,931 |
| Sep 9, 2026 | 26,415.00 | 27,500.00 | 26,260.00 | 26,590.00 | 26,590.00 | -0.41% | 882,221 |
| Sep 8, 2026 | 26,800.00 | 26,890.00 | 26,640.00 | 26,700.00 | 26,700.00 | 0.13% | 785,611 |
| Sep 7, 2026 | 27,000.00 | 27,040.00 | 26,530.00 | 26,665.00 | 26,665.00 | -2.25% | 917,524 |
| Sep 4, 2026 | 27,370.00 | 27,480.00 | 27,165.00 | 27,280.00 | 27,280.00 | 0.46% | 692,839 |
| Sep 3, 2026 | 26,935.00 | 27,265.00 | 26,885.00 | 27,155.00 | 27,155.00 | 1.95% | 994,305 |
| Sep 2, 2026 | 26,790.00 | 26,875.00 | 26,495.00 | 26,635.00 | 26,635.00 | -2.92% | 967,301 |
| Sep 1, 2026 | 27,500.00 | 27,585.00 | 27,355.00 | 27,435.00 | 27,435.00 | 0.04% | 780,721 |
| Aug 31, 2026 | 27,755.00 | 27,770.00 | 27,250.00 | 27,425.00 | 27,425.00 | -3.40% | 1,192,217 |
| Aug 28, 2026 | 28,700.00 | 28,700.00 | 28,355.00 | 28,390.00 | 28,390.00 | -1.18% | 809,542 |
| Aug 27, 2026 | 28,995.00 | 29,010.00 | 28,595.00 | 28,730.00 | 28,730.00 | -1.10% | 1,055,682 |
| Aug 26, 2026 | 29,100.00 | 29,250.00 | 28,950.00 | 29,050.00 | 29,050.00 | -0.26% | 1,166,109 |
| Aug 25, 2026 | 29,315.00 | 29,390.00 | 28,910.00 | 29,125.00 | 29,125.00 | 0.21% | 2,703,547 |
| Aug 24, 2026 | 28,800.00 | 29,065.00 | 28,700.00 | 29,065.00 | 29,065.00 | 2.16% | 2,169,483 |
| Aug 21, 2026 | 28,300.00 | 28,450.00 | 28,125.00 | 28,450.00 | 28,450.00 | 1.07% | 995,727 |
| Aug 20, 2026 | 28,145.00 | 28,225.00 | 28,050.00 | 28,150.00 | 28,150.00 | 3.11% | 1,075,579 |
| Aug 19, 2026 | 27,500.00 | 27,580.00 | 27,200.00 | 27,300.00 | 27,300.00 | -2.15% | 737,990 |
| Aug 18, 2026 | 28,125.00 | 28,180.00 | 27,825.00 | 27,900.00 | 27,900.00 | 1.00% | 1,026,840 |
| Aug 14, 2026 | 27,860.00 | 27,860.00 | 27,460.00 | 27,625.00 | 27,625.00 | -1.46% | 903,479 |
| Aug 13, 2026 | 28,120.00 | 28,280.00 | 27,890.00 | 28,035.00 | 28,035.00 | 0.04% | 1,140,668 |
| Aug 12, 2026 | 27,935.00 | 28,170.00 | 27,750.00 | 28,025.00 | 28,025.00 | 0.32% | 1,073,203 |