Samsung Investment Trust Management - Kodex Gold Inverse Futures ETF Fund - 280940.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,260	4,260	4,260	4,265	4,230	11,949
September 04, 2025	4,260	4,265	4,265	4,285	4,240	24,580
September 03, 2025	4,275	4,295	4,295	4,320	4,230	21,346
September 02, 2025	4,355	4,325	4,325	4,355	4,295	81,381
September 01, 2025	4,365	4,350	4,350	4,395	4,345	33,771
August 29, 2025	4,395	4,395	4,395	4,405	4,380	10,492
August 28, 2025	4,425	4,425	4,425	4,430	4,420	19,597
August 27, 2025	4,475	4,475	4,475	4,475	4,445	1,558
August 26, 2025	4,485	4,460	4,460	4,490	4,455	31,860
August 25, 2025	4,515	4,460	4,460	4,535	4,430	4,658
August 22, 2025	4,490	4,520	4,520	4,520	4,475	26,404
August 21, 2025	4,530	4,485	4,485	4,530	4,470	57,545
August 20, 2025	4,565	4,525	4,525	4,565	4,515	11,058
August 19, 2025	4,520	4,515	4,515	4,540	4,485	4,504
August 18, 2025	4,590	4,485	4,485	4,590	4,485	6,238
August 14, 2025	4,510	4,455	4,455	4,510	4,435	5,596
August 13, 2025	4,500	4,480	4,480	4,505	4,430	6,710
August 12, 2025	4,470	4,510	4,510	4,510	4,470	16,117
August 11, 2025	4,400	4,445	4,445	4,460	4,400	3,337
August 08, 2025	4,400	4,400	4,400	4,410	4,375	13,434
August 07, 2025	4,470	4,455	4,455	4,470	4,440	7,967
August 06, 2025	4,445	4,465	4,465	4,470	4,425	2,163
August 05, 2025	4,430	4,440	4,440	4,445	4,415	5,808
August 04, 2025	4,440	4,455	4,455	4,500	4,440	12,096
August 01, 2025	4,545	4,605	4,605	4,605	4,545	48,565
July 31, 2025	4,555	4,505	4,505	4,565	4,505	13,322
July 30, 2025	4,515	4,500	4,500	4,515	4,490	2,431
July 29, 2025	4,510	4,515	4,515	4,540	4,510	8,795
July 28, 2025	4,480	4,500	4,500	4,505	4,480	5,128
July 25, 2025	4,450	4,445	4,445	4,450	4,420	4,516
July 24, 2025	4,410	4,440	4,440	4,465	4,410	4,899
July 23, 2025	4,405	4,405	4,405	4,415	4,380	6,364
July 22, 2025	4,445	4,440	4,440	4,450	4,420	9,786
July 21, 2025	4,515	4,450	4,450	4,515	4,450	16,447
July 18, 2025	4,530	4,525	4,525	4,530	4,470	1,686
July 17, 2025	4,500	4,530	4,530	4,530	4,500	5,225
July 16, 2025	4,485	4,500	4,500	4,505	4,485	2,350
July 15, 2025	4,465	4,470	4,470	4,500	4,455	3,379
July 14, 2025	4,470	4,460	4,460	4,470	4,445	2,561
July 11, 2025	4,530	4,500	4,500	4,530	4,485	3,940
July 10, 2025	4,555	4,530	4,530	4,555	4,505	2,018
July 09, 2025	4,525	4,555	4,555	4,590	4,525	2,962
July 08, 2025	4,515	4,520	4,520	4,520	4,500	3,760
July 07, 2025	4,510	4,545	4,545	4,545	4,510	5,365
July 04, 2025	4,515	4,505	4,505	4,527	4,470	7,946
July 03, 2025	4,500	4,465	4,465	4,500	4,460	3,981
July 02, 2025	4,540	4,480	4,480	4,545	4,465	2,257
July 01, 2025	4,580	4,490	4,490	4,610	4,490	41,520
June 30, 2025	4,585	4,565	4,565	4,620	4,560	17,711
June 27, 2025	4,505	4,560	4,560	4,565	4,505	373,184
June 26, 2025	4,505	4,495	4,495	4,505	4,480	5,704
June 25, 2025	4,500	4,505	4,505	4,520	4,495	10,762
June 24, 2025	4,470	4,480	4,480	4,500	4,455	29,626
June 23, 2025	4,465	4,470	4,470	4,475	4,455	7,035
June 20, 2025	4,485	4,475	4,475	4,485	4,430	8,858
June 19, 2025	4,425	4,435	4,435	4,460	4,415	6,704
June 18, 2025	4,410	4,420	4,420	4,450	4,395	4,960
June 17, 2025	4,395	4,405	4,405	4,435	4,375	35,345
June 16, 2025	4,300	4,385	4,385	4,500	4,295	66,649
June 13, 2025	4,435	4,345	4,345	4,435	4,315	64,288

Samsung Investment Trust Management - Kodex Gold Inverse Futures ETF Fund (280940.KS) KSC