GOLFZON NEWDIN HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5,260.00 | 5,260.00 | 5,160.00 | 5,220.00 | 4,435.78 | 57,473 |
| 2023-02-03 | 5,210.00 | 5,290.00 | 5,090.00 | 5,260.00 | 4,469.77 | 116,462 |
| 2023-02-02 | 5,090.00 | 5,200.00 | 5,090.00 | 5,150.00 | 4,376.30 | 103,594 |
| 2023-02-01 | 5,090.00 | 5,130.00 | 5,020.00 | 5,080.00 | 4,316.81 | 79,425 |
| 2023-01-31 | 5,150.00 | 5,150.00 | 5,020.00 | 5,090.00 | 4,325.31 | 80,910 |
| 2023-01-30 | 5,200.00 | 5,260.00 | 5,080.00 | 5,140.00 | 4,367.80 | 225,708 |
| 2023-01-27 | 5,200.00 | 5,220.00 | 5,100.00 | 5,200.00 | 4,418.79 | 146,050 |
| 2023-01-26 | 5,020.00 | 5,160.00 | 5,020.00 | 5,150.00 | 4,376.30 | 181,159 |
| 2023-01-25 | 4,950.00 | 5,050.00 | 4,950.00 | 5,020.00 | 4,265.83 | 159,160 |
| 2023-01-20 | 4,860.00 | 4,960.00 | 4,860.00 | 4,935.00 | 4,193.60 | 135,935 |
| 2023-01-19 | 4,810.00 | 4,885.00 | 4,760.00 | 4,875.00 | 4,142.61 | 119,335 |
| 2023-01-18 | 4,790.00 | 4,950.00 | 4,770.00 | 4,835.00 | 4,108.62 | 315,843 |
| 2023-01-17 | 4,820.00 | 4,940.00 | 4,785.00 | 4,790.00 | 4,070.38 | 216,361 |
| 2023-01-16 | 4,760.00 | 4,845.00 | 4,760.00 | 4,790.00 | 4,070.38 | 82,705 |
| 2023-01-13 | 4,715.00 | 4,770.00 | 4,710.00 | 4,760.00 | 4,044.89 | 105,985 |
| 2023-01-12 | 4,780.00 | 4,780.00 | 4,695.00 | 4,720.00 | 4,010.90 | 71,347 |
| 2023-01-11 | 4,635.00 | 4,805.00 | 4,585.00 | 4,730.00 | 4,019.40 | 254,835 |
| 2023-01-10 | 4,525.00 | 4,615.00 | 4,500.00 | 4,585.00 | 3,896.18 | 179,667 |
| 2023-01-09 | 4,535.00 | 4,600.00 | 4,480.00 | 4,505.00 | 3,828.20 | 586,180 |
| 2023-01-06 | 4,445.00 | 4,495.00 | 4,425.00 | 4,485.00 | 3,811.20 | 149,462 |
| 2023-01-05 | 4,485.00 | 4,645.00 | 4,445.00 | 4,475.00 | 3,802.71 | 161,111 |
| 2023-01-04 | 4,385.00 | 4,540.00 | 4,380.00 | 4,470.00 | 3,798.46 | 51,425 |
| 2023-01-03 | 4,410.00 | 4,500.00 | 4,360.00 | 4,435.00 | 3,768.71 | 108,558 |
| 2023-01-02 | 4,590.00 | 4,655.00 | 4,500.00 | 4,500.00 | 3,823.95 | 146,604 |
| 2022-12-29 | 4,770.00 | 4,790.00 | 4,565.00 | 4,600.00 | 3,908.93 | 130,680 |
| 2022-12-28 | 4,885.00 | 4,885.00 | 4,775.00 | 4,820.00 | 4,095.88 | 136,993 |
| 2022-12-27 | 4,805.00 | 4,950.00 | 4,805.00 | 4,910.00 | 4,033.84 | 203,295 |
| 2022-12-26 | 4,820.00 | 4,880.00 | 4,735.00 | 4,850.00 | 3,984.55 | 222,588 |
| 2022-12-23 | 4,905.00 | 4,905.00 | 4,810.00 | 4,820.00 | 3,959.90 | 104,365 |
| 2022-12-22 | 4,880.00 | 4,915.00 | 4,840.00 | 4,915.00 | 4,037.95 | 111,719 |
| 2022-12-21 | 4,840.00 | 4,870.00 | 4,825.00 | 4,850.00 | 3,984.55 | 39,142 |
| 2022-12-20 | 4,865.00 | 4,910.00 | 4,810.00 | 4,855.00 | 3,988.66 | 101,672 |
| 2022-12-19 | 4,910.00 | 4,920.00 | 4,845.00 | 4,865.00 | 3,996.87 | 109,013 |
| 2022-12-16 | 4,945.00 | 4,945.00 | 4,865.00 | 4,910.00 | 4,033.84 | 214,376 |
| 2022-12-15 | 4,995.00 | 5,040.00 | 4,955.00 | 4,980.00 | 4,091.35 | 135,106 |
| 2022-12-14 | 4,995.00 | 5,010.00 | 4,970.00 | 4,980.00 | 4,091.35 | 188,779 |
| 2022-12-13 | 5,070.00 | 5,090.00 | 4,980.00 | 4,985.00 | 4,095.46 | 133,492 |
| 2022-12-12 | 5,200.00 | 5,200.00 | 5,010.00 | 5,050.00 | 4,148.86 | 95,750 |
| 2022-12-09 | 5,060.00 | 5,120.00 | 5,000.00 | 5,090.00 | 4,181.72 | 232,578 |
| 2022-12-08 | 5,140.00 | 5,200.00 | 5,020.00 | 5,070.00 | 4,165.29 | 109,119 |
| 2022-12-07 | 5,210.00 | 5,210.00 | 5,130.00 | 5,140.00 | 4,222.80 | 74,990 |
| 2022-12-06 | 5,210.00 | 5,280.00 | 5,150.00 | 5,250.00 | 4,313.17 | 63,888 |
| 2022-12-05 | 5,280.00 | 5,350.00 | 5,230.00 | 5,260.00 | 4,321.39 | 60,306 |
| 2022-12-02 | 5,350.00 | 5,350.00 | 5,230.00 | 5,270.00 | 4,329.60 | 78,706 |
| 2022-12-01 | 5,310.00 | 5,350.00 | 5,240.00 | 5,290.00 | 4,346.03 | 270,579 |
| 2022-11-30 | 5,260.00 | 5,310.00 | 5,180.00 | 5,250.00 | 4,313.17 | 105,910 |
| 2022-11-29 | 5,270.00 | 5,310.00 | 5,210.00 | 5,270.00 | 4,329.60 | 71,444 |
| 2022-11-28 | 5,430.00 | 5,450.00 | 5,250.00 | 5,340.00 | 4,387.11 | 67,305 |
| 2022-11-25 | 5,420.00 | 5,430.00 | 5,360.00 | 5,430.00 | 4,461.05 | 18,562 |
| 2022-11-24 | 5,370.00 | 5,480.00 | 5,350.00 | 5,420.00 | 4,452.84 | 71,008 |
| 2022-11-23 | 5,270.00 | 5,350.00 | 5,270.00 | 5,350.00 | 4,395.33 | 138,020 |
| 2022-11-22 | 5,280.00 | 5,380.00 | 5,280.00 | 5,290.00 | 4,346.03 | 88,897 |
| 2022-11-21 | 5,490.00 | 5,490.00 | 5,340.00 | 5,420.00 | 4,452.84 | 51,545 |
| 2022-11-18 | 5,570.00 | 5,570.00 | 5,440.00 | 5,490.00 | 4,510.34 | 71,723 |
| 2022-11-17 | 5,570.00 | 5,600.00 | 5,490.00 | 5,570.00 | 4,576.07 | 50,767 |
| 2022-11-16 | 5,650.00 | 5,670.00 | 5,510.00 | 5,620.00 | 4,617.15 | 37,834 |
| 2022-11-15 | 5,560.00 | 5,660.00 | 5,510.00 | 5,630.00 | 4,625.36 | 60,469 |
| 2022-11-14 | 5,460.00 | 5,620.00 | 5,460.00 | 5,570.00 | 4,576.07 | 61,586 |
| 2022-11-11 | 5,490.00 | 5,540.00 | 5,410.00 | 5,460.00 | 4,485.70 | 90,989 |
| 2022-11-10 | 5,380.00 | 5,420.00 | 5,330.00 | 5,410.00 | 4,444.62 | 43,259 |
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.