Korea Investment Trust Management Co, Ltd - KIM KINDEX KRX Physical Gold ETF (KRX:411060)
South Korea · Delayed Price · Currency is KRW 30,165
+50 (0.17%)
At close: Jun 5, 2026
KRX:411060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 30,150.00 | 30,845.00 | 30,140.00 | 30,845.00 | 30,845.00 | 2.44% | 3,214,826 |
| May 6, 2026 | 30,255.00 | 30,255.00 | 29,930.00 | 30,110.00 | 30,110.00 | -0.48% | 2,821,409 |
| May 4, 2026 | 30,360.00 | 30,455.00 | 30,230.00 | 30,255.00 | 30,255.00 | -0.28% | 1,849,690 |
| Apr 30, 2026 | 30,205.00 | 30,365.00 | 30,000.00 | 30,340.00 | 30,340.00 | 0.45% | 1,794,360 |
| Apr 29, 2026 | 30,285.00 | 30,295.00 | 30,120.00 | 30,205.00 | 30,205.00 | -0.93% | 1,668,722 |
| Apr 28, 2026 | 30,900.00 | 30,905.00 | 30,460.00 | 30,490.00 | 30,490.00 | -1.33% | 2,104,812 |
| Apr 27, 2026 | 31,000.00 | 31,025.00 | 30,810.00 | 30,900.00 | 30,900.00 | -0.55% | 1,928,560 |
| Apr 24, 2026 | 31,235.00 | 31,235.00 | 30,955.00 | 31,070.00 | 31,070.00 | -0.59% | 1,631,960 |
| Apr 23, 2026 | 31,360.00 | 31,395.00 | 31,150.00 | 31,255.00 | 31,255.00 | -0.90% | 1,742,970 |
| Apr 22, 2026 | 31,540.00 | 31,560.00 | 31,360.00 | 31,540.00 | 31,540.00 | -0.03% | 1,378,620 |
| Apr 21, 2026 | 31,840.00 | 31,850.00 | 31,520.00 | 31,550.00 | 31,550.00 | -0.52% | 1,279,962 |
| Apr 20, 2026 | 31,675.00 | 31,850.00 | 31,245.00 | 31,715.00 | 31,715.00 | -0.42% | 1,372,464 |
| Apr 17, 2026 | 31,935.00 | 31,940.00 | 31,655.00 | 31,850.00 | 31,850.00 | -0.27% | 1,079,951 |
| Apr 16, 2026 | 31,920.00 | 32,060.00 | 31,400.00 | 31,935.00 | 31,935.00 | 0.05% | 1,507,968 |
| Apr 15, 2026 | 31,910.00 | 32,180.00 | 31,865.00 | 31,920.00 | 31,920.00 | 0.81% | 1,553,076 |
| Apr 14, 2026 | 31,680.00 | 31,775.00 | 31,610.00 | 31,665.00 | 31,665.00 | 0.19% | 1,292,794 |
| Apr 13, 2026 | 31,290.00 | 31,645.00 | 31,200.00 | 31,605.00 | 31,605.00 | -0.32% | 932,537 |
| Apr 10, 2026 | 31,510.00 | 31,735.00 | 31,475.00 | 31,705.00 | 31,705.00 | 0.81% | 1,083,863 |
| Apr 9, 2026 | 31,655.00 | 31,675.00 | 31,350.00 | 31,450.00 | 31,450.00 | -1.58% | 1,109,972 |
| Apr 8, 2026 | 32,040.00 | 32,150.00 | 31,770.00 | 31,955.00 | 31,955.00 | 1.96% | 1,791,516 |
| Apr 7, 2026 | 31,575.00 | 31,650.00 | 31,275.00 | 31,340.00 | 31,340.00 | -0.73% | 1,281,746 |
| Apr 6, 2026 | 31,440.00 | 31,690.00 | 31,080.00 | 31,570.00 | 31,570.00 | -0.46% | 1,121,652 |
| Apr 3, 2026 | 31,450.00 | 31,890.00 | 31,450.00 | 31,715.00 | 31,715.00 | 1.93% | 1,032,690 |
| Apr 2, 2026 | 32,310.00 | 32,590.00 | 30,900.00 | 31,115.00 | 31,115.00 | -2.26% | 2,702,552 |
| 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 |