Samsung KODEX Gold Futures Special Asset ETF - Gold-Derivatives (H) - 132030.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21,975	22,010	22,010	22,010	21,905	307,568
September 25, 2025	21,965	21,980	21,980	22,005	21,880	308,780
September 24, 2025	22,080	22,155	22,155	22,175	22,020	237,674
September 23, 2025	22,015	22,060	22,060	22,095	21,965	325,707
September 22, 2025	21,645	21,770	21,770	21,770	21,640	262,165
September 19, 2025	21,365	21,435	21,435	21,495	21,320	200,065
September 18, 2025	21,550	21,380	21,380	21,555	21,345	216,239
September 17, 2025	21,710	21,615	21,615	21,730	21,600	218,526
September 16, 2025	21,615	21,665	21,665	21,695	21,600	424,782
September 15, 2025	21,380	21,420	21,420	21,440	21,315	250,496
September 12, 2025	21,355	21,475	21,475	21,500	21,340	137,884
September 11, 2025	21,420	21,365	21,365	21,450	21,295	242,606
September 10, 2025	21,365	21,435	21,435	21,450	21,280	252,939
September 09, 2025	21,365	21,405	21,405	21,520	21,360	425,346
September 08, 2025	21,115	21,155	21,155	21,155	21,070	256,964
September 05, 2025	21,000	20,990	20,990	21,045	20,965	188,722
September 04, 2025	21,025	20,900	20,900	21,065	20,785	216,775
September 03, 2025	20,895	20,935	20,935	21,025	20,885	218,880
September 02, 2025	20,660	20,685	20,685	20,800	20,630	271,149
September 01, 2025	20,390	20,660	20,660	20,660	20,380	484,172
August 29, 2025	20,195	20,180	20,180	20,225	20,155	168,284
August 28, 2025	20,060	20,060	20,060	20,080	20,010	142,434
August 27, 2025	19,990	19,945	19,945	20,010	19,910	82,646
August 26, 2025	19,755	19,890	19,890	19,970	19,745	117,413
August 25, 2025	19,845	19,850	19,850	19,860	19,800	107,946
August 22, 2025	19,655	19,600	19,600	19,675	19,595	73,200
August 21, 2025	19,690	19,640	19,640	19,705	19,640	76,448
August 20, 2025	19,525	19,575	19,575	19,590	19,500	130,912
August 19, 2025	19,630	19,660	19,660	19,690	19,605	85,105
August 18, 2025	19,600	19,745	19,745	19,795	19,590	155,299
August 14, 2025	19,835	19,815	19,815	19,910	19,790	120,259
August 13, 2025	19,755	19,795	19,795	19,800	19,715	96,330
August 12, 2025	19,745	19,720	19,720	19,805	19,710	190,673
August 11, 2025	20,085	19,920	19,920	20,085	19,920	195,736
August 08, 2025	20,300	20,310	20,310	20,415	20,215	322,070
August 07, 2025	19,960	20,055	20,055	20,055	19,945	109,923
August 06, 2025	19,965	19,960	19,960	19,985	19,905	164,881
August 05, 2025	19,930	19,895	19,895	19,970	19,885	135,084
August 04, 2025	19,825	19,795	19,795	19,835	19,735	177,856
August 01, 2025	19,390	19,415	19,415	19,450	19,340	195,339
July 31, 2025	19,385	19,480	19,480	19,485	19,370	157,804
July 30, 2025	19,645	19,630	19,630	19,685	19,615	97,133
July 29, 2025	19,565	19,615	19,615	19,615	19,535	137,232
July 28, 2025	19,700	19,735	19,735	19,770	19,665	174,362
July 25, 2025	19,915	19,845	19,845	19,940	19,820	118,858
July 24, 2025	20,075	19,955	19,955	20,080	19,955	114,792
July 23, 2025	20,310	20,300	20,300	20,385	20,255	225,508
July 22, 2025	20,130	20,075	20,075	20,140	20,060	158,647
July 21, 2025	19,810	19,955	19,955	19,955	19,800	123,972
July 18, 2025	19,745	19,755	19,755	19,780	19,705	71,861
July 17, 2025	19,790	19,705	19,705	19,800	19,705	146,873
July 16, 2025	19,715	19,770	19,770	19,770	19,670	93,429
July 15, 2025	19,810	19,900	19,900	19,925	19,795	101,673
July 14, 2025	19,965	19,925	19,925	20,005	19,885	145,222
July 11, 2025	19,675	19,810	19,810	19,810	19,675	140,976
July 10, 2025	19,615	19,675	19,675	19,680	19,610	226,095
July 09, 2025	19,555	19,460	19,460	19,585	19,445	153,934
July 08, 2025	19,730	19,735	19,735	19,760	19,705	110,457
July 07, 2025	19,715	19,610	19,610	19,715	19,560	123,775
July 04, 2025	19,730	19,800	19,800	19,800	19,685	140,615

Samsung KODEX Gold Futures Special Asset ETF - Gold-Derivatives (H) (132030.KS) KSC