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
February 20, 2026	28,545	28,730	28,730	28,730	28,485	169,304
February 19, 2026	28,420	28,590	28,590	28,590	28,350	179,187
February 13, 2026	28,090	28,330	28,330	28,555	28,085	311,712
February 12, 2026	28,945	28,925	28,925	29,025	28,845	219,470
February 11, 2026	28,820	28,940	28,940	28,965	28,755	223,753
February 10, 2026	28,765	28,795	28,795	28,920	28,655	170,179
February 09, 2026	28,775	28,740	28,740	28,845	28,415	335,438
February 06, 2026	26,900	27,760	27,760	28,015	26,590	543,572
February 05, 2026	28,685	28,180	28,180	28,695	27,390	1.29M
February 04, 2026	28,310	28,965	28,965	29,095	28,310	520,074
February 03, 2026	27,300	27,880	27,880	27,880	27,185	1.05M
February 02, 2026	27,145	25,845	25,845	28,085	25,845	2.58M
January 30, 2026	31,290	29,680	29,680	31,355	29,430	1.71M
January 29, 2026	31,660	32,125	32,125	32,125	31,305	1.15M
January 28, 2026	29,750	30,240	30,240	30,290	29,675	544,349
January 27, 2026	29,015	29,275	29,275	29,275	28,860	571,229
January 26, 2026	29,035	29,275	29,275	29,345	28,985	719,190
January 23, 2026	28,570	28,555	28,555	28,635	28,465	394,634
January 22, 2026	27,575	27,825	27,825	27,825	27,510	429,316
January 21, 2026	27,545	28,160	28,160	28,160	27,510	489,528
January 20, 2026	26,935	27,195	27,195	27,220	26,895	270,476
January 19, 2026	26,960	26,945	26,945	27,020	26,855	178,578
January 16, 2026	26,575	26,555	26,555	26,620	26,475	192,250
January 15, 2026	26,635	26,575	26,575	26,645	26,415	241,980
January 14, 2026	26,520	26,740	26,740	26,770	26,520	257,531
January 13, 2026	26,525	26,495	26,495	26,560	26,410	221,228
January 12, 2026	26,200	26,405	26,405	26,575	26,195	431,199
January 09, 2026	25,820	25,805	25,805	25,835	25,695	215,474
January 08, 2026	25,745	25,550	25,550	25,775	25,480	186,951
January 07, 2026	25,935	25,705	25,705	25,955	25,655	216,724
January 06, 2026	25,625	25,760	25,760	25,830	25,565	191,602
January 05, 2026	25,230	25,525	25,525	25,525	25,200	318,307
January 02, 2026	25,130	25,310	25,310	25,310	25,085	316,035
December 30, 2025	25,095	25,235	25,235	25,300	24,975	340,121
December 29, 2025	26,215	25,955	25,955	26,215	25,860	265,236
December 26, 2025	26,180	26,325	26,195	26,395	26,165	280,458
December 24, 2025	26,240	26,115	26,115	26,355	26,045	304,302
December 23, 2025	25,975	26,105	26,105	26,215	25,975	327,554
December 22, 2025	25,375	25,660	25,660	25,700	25,370	245,572
December 19, 2025	25,255	25,205	25,205	25,275	25,090	165,383
December 18, 2025	25,280	25,250	25,250	25,320	25,205	140,853
December 17, 2025	25,105	25,260	25,260	25,310	25,090	162,245
December 16, 2025	25,080	24,980	24,980	25,135	24,865	206,048
December 15, 2025	25,085	25,325	25,325	25,330	25,050	327,079
December 12, 2025	24,905	24,940	24,940	24,950	24,855	151,071
December 11, 2025	24,650	24,525	24,525	24,745	24,485	140,948
December 10, 2025	24,510	24,505	24,505	24,570	24,470	134,216
December 09, 2025	24,430	24,330	24,330	24,445	24,280	108,344
December 08, 2025	24,465	24,575	24,575	24,575	24,445	95,182
December 05, 2025	24,485	24,630	24,630	24,630	24,425	182,648
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

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