GOLFZON NEWDIN HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 5,270.00 | 5,310.00 | 5,170.00 | 5,200.00 | 4,418.79 | 78,419 |
| 2023-05-02 | 5,350.00 | 5,350.00 | 5,260.00 | 5,300.00 | 4,503.76 | 67,277 |
| 2023-04-28 | 5,410.00 | 5,470.00 | 5,280.00 | 5,350.00 | 4,546.25 | 128,842 |
| 2023-04-27 | 5,310.00 | 5,420.00 | 5,250.00 | 5,400.00 | 4,588.74 | 105,454 |
| 2023-04-26 | 5,220.00 | 5,380.00 | 5,180.00 | 5,310.00 | 4,512.26 | 77,324 |
| 2023-04-25 | 5,270.00 | 5,280.00 | 5,150.00 | 5,220.00 | 4,435.78 | 89,234 |
| 2023-04-24 | 5,300.00 | 5,340.00 | 5,230.00 | 5,240.00 | 4,452.78 | 83,082 |
| 2023-04-21 | 5,360.00 | 5,410.00 | 5,250.00 | 5,350.00 | 4,546.25 | 92,421 |
| 2023-04-20 | 5,470.00 | 5,470.00 | 5,360.00 | 5,400.00 | 4,588.74 | 118,604 |
| 2023-04-19 | 5,450.00 | 5,520.00 | 5,450.00 | 5,460.00 | 4,639.73 | 108,907 |
| 2023-04-18 | 5,420.00 | 5,500.00 | 5,320.00 | 5,470.00 | 4,648.22 | 225,271 |
| 2023-04-17 | 5,200.00 | 5,450.00 | 5,120.00 | 5,390.00 | 4,580.24 | 280,706 |
| 2023-04-14 | 5,210.00 | 5,270.00 | 5,160.00 | 5,170.00 | 4,393.29 | 123,187 |
| 2023-04-13 | 5,210.00 | 5,240.00 | 5,150.00 | 5,200.00 | 4,418.79 | 107,706 |
| 2023-04-12 | 5,140.00 | 5,230.00 | 5,120.00 | 5,210.00 | 4,427.28 | 96,919 |
| 2023-04-11 | 5,020.00 | 5,200.00 | 4,985.00 | 5,150.00 | 4,376.30 | 131,485 |
| 2023-04-10 | 5,180.00 | 5,180.00 | 5,010.00 | 5,020.00 | 4,265.83 | 93,745 |
| 2023-04-07 | 5,150.00 | 5,190.00 | 5,120.00 | 5,160.00 | 4,384.80 | 60,807 |
| 2023-04-06 | 5,170.00 | 5,270.00 | 5,080.00 | 5,150.00 | 4,376.30 | 104,579 |
| 2023-04-05 | 5,150.00 | 5,200.00 | 5,090.00 | 5,180.00 | 4,401.79 | 78,373 |
| 2023-04-04 | 5,160.00 | 5,200.00 | 5,120.00 | 5,150.00 | 4,376.30 | 80,912 |
| 2023-04-03 | 5,150.00 | 5,210.00 | 5,110.00 | 5,180.00 | 4,401.79 | 73,243 |
| 2023-03-31 | 5,100.00 | 5,210.00 | 5,090.00 | 5,180.00 | 4,401.79 | 88,426 |
| 2023-03-30 | 5,070.00 | 5,150.00 | 5,020.00 | 5,120.00 | 4,350.81 | 134,553 |
| 2023-03-29 | 4,955.00 | 5,110.00 | 4,955.00 | 5,050.00 | 4,291.32 | 133,521 |
| 2023-03-28 | 4,730.00 | 4,955.00 | 4,705.00 | 4,950.00 | 4,206.34 | 99,847 |
| 2023-03-27 | 4,870.00 | 4,870.00 | 4,725.00 | 4,760.00 | 4,044.89 | 71,335 |
| 2023-03-24 | 4,930.00 | 4,930.00 | 4,790.00 | 4,865.00 | 4,134.11 | 80,719 |
| 2023-03-23 | 4,850.00 | 4,925.00 | 4,815.00 | 4,925.00 | 4,185.10 | 70,183 |
| 2023-03-22 | 4,990.00 | 5,000.00 | 4,890.00 | 4,925.00 | 4,185.10 | 41,898 |
| 2023-03-21 | 4,990.00 | 5,030.00 | 4,945.00 | 4,965.00 | 4,219.09 | 51,182 |
| 2023-03-20 | 5,000.00 | 5,060.00 | 4,955.00 | 4,990.00 | 4,240.34 | 23,899 |
| 2023-03-17 | 4,880.00 | 5,040.00 | 4,840.00 | 5,000.00 | 4,248.83 | 94,782 |
| 2023-03-16 | 4,765.00 | 4,770.00 | 4,635.00 | 4,770.00 | 4,053.39 | 116,394 |
| 2023-03-15 | 4,805.00 | 4,860.00 | 4,745.00 | 4,785.00 | 4,066.13 | 114,880 |
| 2023-03-14 | 4,900.00 | 4,935.00 | 4,655.00 | 4,785.00 | 4,066.13 | 142,379 |
| 2023-03-13 | 5,020.00 | 5,070.00 | 4,865.00 | 4,945.00 | 4,202.10 | 90,017 |
| 2023-03-10 | 5,120.00 | 5,130.00 | 5,030.00 | 5,060.00 | 4,299.82 | 64,388 |
| 2023-03-09 | 5,140.00 | 5,230.00 | 5,060.00 | 5,140.00 | 4,367.80 | 85,279 |
| 2023-03-08 | 5,120.00 | 5,150.00 | 5,030.00 | 5,140.00 | 4,367.80 | 61,408 |
| 2023-03-07 | 5,210.00 | 5,210.00 | 5,150.00 | 5,180.00 | 4,401.79 | 47,090 |
| 2023-03-06 | 5,220.00 | 5,230.00 | 5,130.00 | 5,210.00 | 4,427.28 | 39,606 |
| 2023-03-03 | 5,170.00 | 5,250.00 | 5,100.00 | 5,190.00 | 4,410.29 | 86,569 |
| 2023-03-02 | 5,190.00 | 5,190.00 | 5,080.00 | 5,080.00 | 4,316.81 | 44,616 |
| 2023-02-28 | 5,080.00 | 5,130.00 | 5,040.00 | 5,070.00 | 4,308.32 | 32,358 |
| 2023-02-27 | 5,120.00 | 5,130.00 | 5,020.00 | 5,030.00 | 4,274.33 | 48,444 |
| 2023-02-24 | 5,160.00 | 5,190.00 | 5,100.00 | 5,160.00 | 4,384.80 | 31,489 |
| 2023-02-23 | 5,130.00 | 5,190.00 | 5,120.00 | 5,170.00 | 4,393.29 | 27,795 |
| 2023-02-22 | 5,100.00 | 5,190.00 | 5,060.00 | 5,160.00 | 4,384.80 | 46,365 |
| 2023-02-21 | 5,190.00 | 5,230.00 | 5,160.00 | 5,210.00 | 4,427.28 | 52,761 |
| 2023-02-20 | 5,290.00 | 5,290.00 | 5,150.00 | 5,230.00 | 4,444.28 | 59,965 |
| 2023-02-17 | 5,100.00 | 5,500.00 | 5,090.00 | 5,260.00 | 4,469.77 | 459,962 |
| 2023-02-16 | 5,120.00 | 5,150.00 | 5,080.00 | 5,150.00 | 4,376.30 | 39,975 |
| 2023-02-15 | 5,260.00 | 5,260.00 | 5,040.00 | 5,080.00 | 4,316.81 | 77,824 |
| 2023-02-14 | 5,150.00 | 5,270.00 | 5,130.00 | 5,250.00 | 4,461.27 | 61,760 |
| 2023-02-13 | 5,220.00 | 5,220.00 | 5,100.00 | 5,150.00 | 4,376.30 | 44,910 |
| 2023-02-10 | 5,290.00 | 5,290.00 | 5,140.00 | 5,220.00 | 4,435.78 | 50,189 |
| 2023-02-09 | 5,230.00 | 5,270.00 | 5,200.00 | 5,240.00 | 4,452.78 | 72,526 |
| 2023-02-08 | 5,170.00 | 5,250.00 | 5,150.00 | 5,240.00 | 4,452.78 | 62,537 |
| 2023-02-07 | 5,220.00 | 5,230.00 | 5,130.00 | 5,160.00 | 4,384.80 | 81,279 |
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.