Korea Investment Trust Management Co, Ltd - KIM KINDEX KRX Physical Gold ETF (KRX:411060)
South Korea · Delayed Price · Currency is KRW 27,335
+180 (0.66%)
Last updated: Sep 4, 2026, 1:17 PM KST
KRX:411060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 27,370.00 | 27,470.00 | 27,370.00 | 27,465.00 | - | 1.14% | 197,365 |
| 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 |
| Aug 11, 2026 | 28,075.00 | 28,225.00 | 27,845.00 | 27,935.00 | 27,935.00 | 0.49% | 1,879,646 |
| Aug 10, 2026 | 27,545.00 | 27,800.00 | 27,415.00 | 27,800.00 | 27,800.00 | 1.72% | 1,164,002 |
| Aug 7, 2026 | 27,180.00 | 27,340.00 | 26,905.00 | 27,330.00 | 27,330.00 | 0.59% | 748,002 |
| Aug 6, 2026 | 27,305.00 | 27,310.00 | 27,015.00 | 27,170.00 | 27,170.00 | 2.14% | 1,377,707 |
| Aug 5, 2026 | 26,110.00 | 26,625.00 | 25,900.00 | 26,600.00 | 26,600.00 | 2.29% | 786,515 |
| Aug 4, 2026 | 25,845.00 | 26,030.00 | 25,730.00 | 26,005.00 | 26,005.00 | 0.89% | 513,852 |
| Aug 3, 2026 | 26,080.00 | 26,130.00 | 25,720.00 | 25,775.00 | 25,775.00 | -1.17% | 552,640 |
| Jul 31, 2026 | 26,000.00 | 26,150.00 | 25,915.00 | 26,080.00 | 26,080.00 | 1.36% | 457,607 |
| Jul 30, 2026 | 25,915.00 | 26,235.00 | 25,700.00 | 25,730.00 | 25,730.00 | -0.52% | 555,210 |
| Jul 29, 2026 | 26,250.00 | 26,250.00 | 25,675.00 | 25,865.00 | 25,865.00 | -1.60% | 973,057 |
| Jul 28, 2026 | 26,670.00 | 26,670.00 | 26,170.00 | 26,285.00 | 26,285.00 | -2.03% | 618,379 |
| Jul 27, 2026 | 26,580.00 | 26,900.00 | 26,520.00 | 26,830.00 | 26,830.00 | 1.92% | 448,669 |
| Jul 24, 2026 | 26,750.00 | 26,750.00 | 26,220.00 | 26,325.00 | 26,325.00 | -2.12% | 497,584 |
| Jul 23, 2026 | 27,125.00 | 27,300.00 | 26,820.00 | 26,895.00 | 26,895.00 | -0.81% | 495,305 |
| Jul 22, 2026 | 26,850.00 | 27,335.00 | 26,780.00 | 27,115.00 | 27,115.00 | 1.80% | 583,152 |
| Jul 21, 2026 | 26,300.00 | 26,635.00 | 26,200.00 | 26,635.00 | 26,635.00 | 1.31% | 549,191 |
| 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 |