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
December 04, 2025	24,510	24,375	24,375	24,560	24,315	177,817
December 03, 2025	24,515	24,510	24,510	24,630	24,485	132,667
December 02, 2025	24,630	24,510	24,510	24,645	24,370	236,926
December 01, 2025	24,620	24,675	24,675	24,810	24,570	290,944
November 28, 2025	24,265	24,440	24,440	24,440	24,250	101,229
November 27, 2025	24,270	24,220	24,220	24,270	24,135	170,669
November 26, 2025	24,120	24,260	24,260	24,325	24,100	138,344
November 25, 2025	24,130	24,145	24,145	24,220	24,040	214,074
November 24, 2025	23,750	23,635	23,635	23,765	23,550	91,204
November 21, 2025	23,780	23,505	23,505	23,790	23,505	163,425
November 20, 2025	23,935	23,690	23,690	23,955	23,535	211,345
November 19, 2025	23,730	23,855	23,855	23,885	23,640	153,225
November 18, 2025	23,535	23,405	23,405	23,580	23,345	937,112
November 17, 2025	23,885	23,680	23,680	23,915	23,605	277,379
November 14, 2025	24,400	24,370	24,370	24,555	24,330	341,046
November 13, 2025	24,535	24,605	24,605	24,620	24,390	357,884
November 12, 2025	24,175	24,020	24,020	24,200	23,915	225,281
November 11, 2025	24,025	24,150	24,150	24,205	24,020	264,779
November 10, 2025	23,410	23,780	23,780	23,780	23,410	219,485
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

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