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
November 07, 2025	3,770	3,765	3,765	3,770	3,745	20,909
November 06, 2025	3,770	3,760	3,760	3,815	3,760	15,535
November 05, 2025	3,800	3,780	3,780	3,815	3,765	55,791
November 04, 2025	3,735	3,775	3,775	3,782	3,735	44,727
November 03, 2025	3,760	3,725	3,725	3,775	3,720	28,825
October 31, 2025	3,745	3,730	3,730	3,765	3,715	35,427
October 30, 2025	3,825	3,800	3,800	3,825	3,785	51,389
October 29, 2025	3,825	3,765	3,765	3,830	3,755	92,549
October 28, 2025	3,750	3,810	3,810	3,815	3,720	136,086
October 27, 2025	3,700	3,680	3,680	3,735	3,670	78,246
October 24, 2025	3,645	3,665	3,665	3,665	3,630	56,217
October 23, 2025	3,710	3,670	3,670	3,710	3,650	63,863
October 22, 2025	3,680	3,655	3,655	3,715	3,635	182,808
October 21, 2025	3,540	3,510	3,510	3,540	3,485	176,715
October 20, 2025	3,670	3,620	3,620	3,675	3,550	197,436
October 17, 2025	3,570	3,500	3,500	3,625	3,460	113,094
October 16, 2025	3,640	3,620	3,620	3,670	3,610	35,790
October 15, 2025	3,695	3,630	3,630	3,710	3,630	48,318
October 14, 2025	3,735	3,725	3,725	3,740	3,670	82,728
October 13, 2025	3,820	3,795	3,795	3,820	3,770	55,587
October 10, 2025	3,840	3,860	3,860	3,870	3,830	23,865
October 02, 2025	3,950	3,920	3,920	3,955	3,920	11,070
October 01, 2025	3,955	3,965	3,965	3,965	3,930	12,059
September 30, 2025	3,985	3,980	3,980	3,985	3,935	15,914
September 29, 2025	4,045	3,990	3,990	4,045	3,982	22,290
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

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