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
November 07, 2025	23,280	23,325	23,325	23,365	23,255	144,603
November 06, 2025	23,180	23,280	23,280	23,300	23,150	157,310
November 05, 2025	22,965	23,170	23,170	23,225	22,940	506,947
November 04, 2025	23,365	23,230	23,230	23,380	23,170	283,317
November 03, 2025	23,250	23,475	23,475	23,475	23,145	359,076
October 31, 2025	23,550	23,425	23,425	23,575	23,290	523,181
October 30, 2025	23,085	23,180	23,180	23,270	22,875	856,232
October 29, 2025	23,170	23,200	23,200	23,270	23,055	583,850
October 28, 2025	23,360	23,095	23,095	23,490	23,095	976,420
October 27, 2025	23,780	23,860	23,860	23,950	23,680	1.17M
October 24, 2025	24,100	23,925	23,925	24,235	23,875	1.71M
October 23, 2025	23,910	24,115	24,115	24,180	23,770	1.68M
October 22, 2025	23,930	24,245	24,245	24,255	23,440	1.68M
October 21, 2025	25,485	25,295	25,295	25,575	25,245	514,889
October 20, 2025	24,765	24,715	24,715	24,960	24,650	1.21M
October 17, 2025	25,530	25,510	25,510	25,590	25,005	1.36M
October 16, 2025	24,610	24,705	24,705	24,790	24,560	792,202
October 15, 2025	24,330	24,520	24,520	24,525	24,300	682,224
October 14, 2025	24,170	24,065	24,065	24,410	24,000	1.11M
October 13, 2025	23,590	23,815	23,815	23,860	23,550	727,182
October 10, 2025	23,290	23,205	23,205	23,340	23,055	627,682
October 02, 2025	22,625	22,705	22,705	22,705	22,570	654,320
October 01, 2025	22,645	22,640	22,640	22,720	22,600	539,999
September 30, 2025	22,450	22,680	22,680	22,685	22,445	404,366
September 29, 2025	22,085	22,365	22,365	22,390	22,075	410,317
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

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