GOLFZON NEWDIN HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4,405.00 | 4,465.00 | 4,320.00 | 4,395.00 | 3,734.72 | 82,951 |
| 2023-07-28 | 4,460.00 | 4,460.00 | 4,225.00 | 4,405.00 | 3,743.22 | 53,320 |
| 2023-07-27 | 4,325.00 | 4,460.00 | 4,325.00 | 4,420.00 | 3,755.97 | 95,258 |
| 2023-07-26 | 4,480.00 | 4,535.00 | 4,300.00 | 4,370.00 | 3,713.48 | 165,703 |
| 2023-07-25 | 4,520.00 | 4,560.00 | 4,430.00 | 4,520.00 | 3,840.95 | 114,615 |
| 2023-07-24 | 4,580.00 | 4,580.00 | 4,415.00 | 4,560.00 | 3,874.94 | 173,144 |
| 2023-07-21 | 4,580.00 | 4,620.00 | 4,575.00 | 4,580.00 | 3,891.93 | 45,976 |
| 2023-07-20 | 4,565.00 | 4,620.00 | 4,510.00 | 4,620.00 | 3,925.92 | 56,778 |
| 2023-07-19 | 4,610.00 | 4,650.00 | 4,550.00 | 4,590.00 | 3,900.43 | 91,157 |
| 2023-07-18 | 4,660.00 | 4,675.00 | 4,635.00 | 4,635.00 | 3,938.67 | 50,560 |
| 2023-07-17 | 4,645.00 | 4,660.00 | 4,600.00 | 4,650.00 | 3,951.41 | 36,341 |
| 2023-07-14 | 4,625.00 | 4,650.00 | 4,605.00 | 4,645.00 | 3,947.17 | 42,639 |
| 2023-07-13 | 4,620.00 | 4,645.00 | 4,605.00 | 4,640.00 | 3,942.92 | 33,786 |
| 2023-07-12 | 4,625.00 | 4,640.00 | 4,600.00 | 4,615.00 | 3,921.67 | 29,062 |
| 2023-07-11 | 4,615.00 | 4,680.00 | 4,605.00 | 4,615.00 | 3,921.67 | 24,690 |
| 2023-07-10 | 4,650.00 | 4,725.00 | 4,615.00 | 4,615.00 | 3,921.67 | 101,680 |
| 2023-07-07 | 4,710.00 | 4,800.00 | 4,665.00 | 4,730.00 | 4,019.40 | 69,993 |
| 2023-07-06 | 4,795.00 | 4,810.00 | 4,740.00 | 4,760.00 | 4,044.89 | 64,309 |
| 2023-07-05 | 4,785.00 | 4,805.00 | 4,770.00 | 4,785.00 | 4,066.13 | 43,373 |
| 2023-07-04 | 4,795.00 | 4,850.00 | 4,775.00 | 4,810.00 | 4,087.38 | 25,796 |
| 2023-07-03 | 4,830.00 | 4,860.00 | 4,775.00 | 4,815.00 | 4,091.63 | 99,466 |
| 2023-06-30 | 4,785.00 | 4,805.00 | 4,750.00 | 4,790.00 | 4,070.38 | 51,710 |
| 2023-06-29 | 4,835.00 | 4,895.00 | 4,765.00 | 4,800.00 | 4,078.88 | 86,085 |
| 2023-06-28 | 4,825.00 | 4,890.00 | 4,820.00 | 4,835.00 | 4,108.62 | 47,050 |
| 2023-06-27 | 4,890.00 | 4,890.00 | 4,815.00 | 4,835.00 | 4,108.62 | 26,896 |
| 2023-06-26 | 4,920.00 | 4,920.00 | 4,800.00 | 4,845.00 | 4,117.12 | 67,983 |
| 2023-06-23 | 4,925.00 | 4,950.00 | 4,860.00 | 4,885.00 | 4,151.11 | 59,888 |
| 2023-06-22 | 4,925.00 | 4,945.00 | 4,895.00 | 4,925.00 | 4,185.10 | 48,723 |
| 2023-06-21 | 5,000.00 | 5,000.00 | 4,920.00 | 4,940.00 | 4,197.85 | 91,297 |
| 2023-06-20 | 5,020.00 | 5,030.00 | 4,980.00 | 5,010.00 | 4,257.33 | 78,982 |
| 2023-06-19 | 5,050.00 | 5,080.00 | 4,995.00 | 5,020.00 | 4,265.83 | 92,537 |
| 2023-06-16 | 5,060.00 | 5,100.00 | 5,020.00 | 5,080.00 | 4,316.81 | 150,144 |
| 2023-06-15 | 5,180.00 | 5,180.00 | 5,020.00 | 5,060.00 | 4,299.82 | 141,399 |
| 2023-06-14 | 5,380.00 | 5,390.00 | 5,100.00 | 5,100.00 | 4,333.81 | 556,763 |
| 2023-06-13 | 5,060.00 | 5,150.00 | 5,050.00 | 5,050.00 | 4,291.32 | 53,169 |
| 2023-06-12 | 5,120.00 | 5,120.00 | 5,070.00 | 5,070.00 | 4,308.32 | 57,881 |
| 2023-06-09 | 5,130.00 | 5,140.00 | 5,090.00 | 5,120.00 | 4,350.81 | 82,615 |
| 2023-06-08 | 5,100.00 | 5,150.00 | 5,090.00 | 5,120.00 | 4,350.81 | 57,708 |
| 2023-06-07 | 5,130.00 | 5,150.00 | 5,100.00 | 5,130.00 | 4,359.30 | 138,527 |
| 2023-06-05 | 5,170.00 | 5,200.00 | 5,120.00 | 5,130.00 | 4,359.30 | 77,428 |
| 2023-06-02 | 5,030.00 | 5,170.00 | 5,030.00 | 5,170.00 | 4,393.29 | 116,053 |
| 2023-06-01 | 5,040.00 | 5,080.00 | 4,960.00 | 5,050.00 | 4,291.32 | 69,946 |
| 2023-05-31 | 4,995.00 | 5,090.00 | 4,995.00 | 5,050.00 | 4,291.32 | 57,733 |
| 2023-05-30 | 4,965.00 | 5,030.00 | 4,960.00 | 5,030.00 | 4,274.33 | 61,135 |
| 2023-05-26 | 4,995.00 | 5,170.00 | 4,975.00 | 4,975.00 | 4,227.59 | 173,559 |
| 2023-05-25 | 5,160.00 | 5,160.00 | 4,960.00 | 4,980.00 | 4,231.84 | 109,905 |
| 2023-05-24 | 5,020.00 | 5,020.00 | 4,980.00 | 4,990.00 | 4,240.34 | 34,106 |
| 2023-05-23 | 5,000.00 | 5,030.00 | 4,985.00 | 5,020.00 | 4,265.83 | 36,547 |
| 2023-05-22 | 5,000.00 | 5,040.00 | 4,980.00 | 5,000.00 | 4,248.83 | 72,624 |
| 2023-05-19 | 5,030.00 | 5,040.00 | 4,975.00 | 4,995.00 | 4,244.58 | 53,069 |
| 2023-05-18 | 4,965.00 | 5,010.00 | 4,960.00 | 5,000.00 | 4,248.83 | 52,158 |
| 2023-05-17 | 5,010.00 | 5,050.00 | 4,960.00 | 4,965.00 | 4,219.09 | 93,233 |
| 2023-05-16 | 5,080.00 | 5,130.00 | 5,010.00 | 5,030.00 | 4,274.33 | 67,653 |
| 2023-05-15 | 5,130.00 | 5,180.00 | 5,070.00 | 5,120.00 | 4,350.81 | 34,846 |
| 2023-05-12 | 5,220.00 | 5,260.00 | 5,120.00 | 5,120.00 | 4,350.81 | 37,396 |
| 2023-05-11 | 5,290.00 | 5,320.00 | 5,200.00 | 5,210.00 | 4,427.28 | 42,730 |
| 2023-05-10 | 5,270.00 | 5,290.00 | 5,220.00 | 5,230.00 | 4,444.28 | 27,230 |
| 2023-05-09 | 5,300.00 | 5,300.00 | 5,220.00 | 5,270.00 | 4,478.27 | 19,811 |
| 2023-05-08 | 5,260.00 | 5,360.00 | 5,260.00 | 5,300.00 | 4,503.76 | 69,422 |
| 2023-05-04 | 5,190.00 | 5,310.00 | 5,140.00 | 5,280.00 | 4,486.77 | 53,365 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 167.0000 KRW |
| 2022-12-28 | 163.0000 KRW |
| 2021-12-29 | 140.0000 KRW |
| 2020-12-29 | 117.0000 KRW |
| 2019-12-27 | 117.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.