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 26, 2025	4,065	4,045	4,045	4,065	4,035	4,265
September 25, 2025	4,040	4,070	4,070	4,080	4,035	5,163
September 24, 2025	4,050	4,030	4,030	4,050	4,025	9,099
September 23, 2025	4,055	4,055	4,055	4,060	4,015	18,223
September 22, 2025	4,120	4,075	4,075	4,120	4,070	9,842
September 19, 2025	4,185	4,135	4,135	4,185	4,115	12,196
September 18, 2025	4,120	4,180	4,180	4,180	4,115	6,861
September 17, 2025	4,085	4,120	4,120	4,120	4,085	4,242
September 16, 2025	4,140	4,095	4,095	4,140	4,085	22,547
September 15, 2025	4,155	4,145	4,145	4,170	4,140	6,024
September 12, 2025	4,185	4,150	4,150	4,185	4,150	7,174
September 11, 2025	4,170	4,175	4,175	4,180	4,165	4,511
September 10, 2025	4,185	4,165	4,165	4,185	4,160	8,723
September 09, 2025	4,185	4,160	4,160	4,220	4,130	24,815
September 08, 2025	4,235	4,230	4,230	4,240	4,195	9,087
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

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