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
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
July 03, 2025	19,820	19,900	19,900	19,915	19,790	121,728
July 02, 2025	19,755	19,760	19,760	19,805	19,715	183,431
July 01, 2025	19,610	19,715	19,715	19,740	19,600	167,296
June 30, 2025	19,335	19,485	19,485	19,490	19,305	135,581
June 27, 2025	19,655	19,525	19,525	19,680	19,490	229,238
June 26, 2025	19,770	19,765	19,765	19,815	19,725	94,282
June 25, 2025	19,680	19,730	19,730	19,760	19,675	141,582
June 24, 2025	19,825	19,700	19,700	19,885	19,680	298,121
June 23, 2025	19,995	19,890	19,890	19,995	19,815	237,641
June 20, 2025	19,940	19,810	19,810	19,955	19,800	177,496
June 19, 2025	20,000	19,850	19,850	20,070	19,850	182,746
June 18, 2025	20,065	20,075	20,075	20,150	19,985	140,681
June 17, 2025	20,175	20,100	20,100	20,190	20,005	233,670
June 16, 2025	20,420	20,260	20,260	20,485	20,255	358,358
June 13, 2025	20,150	20,345	20,345	20,460	20,135	551,502
June 12, 2025	19,965	20,010	20,010	20,045	19,940	251,395
June 11, 2025	19,730	19,785	19,785	19,830	19,720	177,999
June 10, 2025	19,720	19,720	19,720	19,740	19,590	259,886
June 09, 2025	19,700	19,690	19,690	19,700	19,535	152,532
June 05, 2025	20,040	19,985	19,985	20,095	19,940	193,033
June 04, 2025	19,945	19,920	19,920	20,025	19,875	147,125
June 02, 2025	19,645	19,830	19,830	19,830	19,600	142,573
May 30, 2025	19,670	19,530	19,530	19,715	19,530	196,824
May 29, 2025	19,340	19,440	19,440	19,470	19,270	272,068
May 28, 2025	19,660	19,630	19,630	19,700	19,550	808,800
May 27, 2025	19,865	19,730	19,730	19,905	19,700	133,018
May 26, 2025	19,860	19,860	19,860	19,950	19,785	146,914
May 23, 2025	19,615	19,785	19,785	19,805	19,545	134,845
May 22, 2025	19,750	19,830	19,830	19,905	19,750	212,561

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