GOLFZON NEWDIN HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5,390.00 | 5,420.00 | 5,320.00 | 5,390.00 | 4,428.19 | 56,843 |
| 2022-11-08 | 5,330.00 | 5,490.00 | 5,300.00 | 5,360.00 | 4,403.54 | 130,418 |
| 2022-11-07 | 5,350.00 | 5,390.00 | 5,300.00 | 5,330.00 | 4,378.90 | 59,511 |
| 2022-11-04 | 5,320.00 | 5,360.00 | 5,230.00 | 5,330.00 | 4,378.90 | 31,078 |
| 2022-11-03 | 5,370.00 | 5,400.00 | 5,290.00 | 5,380.00 | 4,419.97 | 27,793 |
| 2022-11-02 | 5,420.00 | 5,440.00 | 5,360.00 | 5,430.00 | 4,461.05 | 38,564 |
| 2022-11-01 | 5,320.00 | 5,420.00 | 5,300.00 | 5,420.00 | 4,452.84 | 27,482 |
| 2022-10-31 | 5,380.00 | 5,400.00 | 5,280.00 | 5,380.00 | 4,419.97 | 27,564 |
| 2022-10-28 | 5,310.00 | 5,460.00 | 5,260.00 | 5,380.00 | 4,419.97 | 63,928 |
| 2022-10-27 | 5,230.00 | 5,340.00 | 5,230.00 | 5,310.00 | 4,362.46 | 50,196 |
| 2022-10-26 | 5,110.00 | 5,600.00 | 5,090.00 | 5,240.00 | 4,304.96 | 206,145 |
| 2022-10-25 | 5,140.00 | 5,200.00 | 5,080.00 | 5,110.00 | 4,198.15 | 31,093 |
| 2022-10-24 | 5,150.00 | 5,230.00 | 5,100.00 | 5,140.00 | 4,222.80 | 68,700 |
| 2022-10-21 | 5,190.00 | 5,190.00 | 5,110.00 | 5,140.00 | 4,222.80 | 26,211 |
| 2022-10-20 | 5,260.00 | 5,310.00 | 5,100.00 | 5,210.00 | 4,280.31 | 42,445 |
| 2022-10-19 | 5,370.00 | 5,390.00 | 5,270.00 | 5,280.00 | 4,337.82 | 47,601 |
| 2022-10-18 | 5,330.00 | 5,380.00 | 5,270.00 | 5,300.00 | 4,354.25 | 62,046 |
| 2022-10-17 | 5,130.00 | 5,290.00 | 5,100.00 | 5,280.00 | 4,337.82 | 30,520 |
| 2022-10-14 | 5,210.00 | 5,320.00 | 5,200.00 | 5,290.00 | 4,346.03 | 74,549 |
| 2022-10-13 | 5,200.00 | 5,270.00 | 5,150.00 | 5,200.00 | 4,272.09 | 81,549 |
| 2022-10-12 | 5,300.00 | 5,350.00 | 5,260.00 | 5,350.00 | 4,395.33 | 41,824 |
| 2022-10-11 | 5,460.00 | 5,460.00 | 5,280.00 | 5,390.00 | 4,428.19 | 76,362 |
| 2022-10-07 | 5,620.00 | 5,640.00 | 5,480.00 | 5,590.00 | 4,592.50 | 37,660 |
| 2022-10-06 | 5,440.00 | 5,680.00 | 5,440.00 | 5,600.00 | 4,600.72 | 43,005 |
| 2022-10-05 | 5,620.00 | 5,750.00 | 5,420.00 | 5,440.00 | 4,469.27 | 62,949 |
| 2022-10-04 | 5,600.00 | 5,710.00 | 5,540.00 | 5,590.00 | 4,592.50 | 72,827 |
| 2022-09-30 | 5,200.00 | 5,860.00 | 5,200.00 | 5,540.00 | 4,551.42 | 286,725 |
| 2022-09-29 | 5,350.00 | 5,540.00 | 5,340.00 | 5,360.00 | 4,403.54 | 76,131 |
| 2022-09-28 | 5,350.00 | 5,550.00 | 5,250.00 | 5,340.00 | 4,387.11 | 116,417 |
| 2022-09-27 | 5,250.00 | 5,470.00 | 5,250.00 | 5,410.00 | 4,444.62 | 175,342 |
| 2022-09-26 | 5,730.00 | 5,800.00 | 5,400.00 | 5,400.00 | 4,436.40 | 219,249 |
| 2022-09-23 | 6,240.00 | 6,290.00 | 5,890.00 | 5,910.00 | 4,855.40 | 142,370 |
| 2022-09-22 | 6,260.00 | 6,300.00 | 6,090.00 | 6,250.00 | 5,134.73 | 177,439 |
| 2022-09-21 | 6,350.00 | 6,450.00 | 6,260.00 | 6,400.00 | 5,257.96 | 111,717 |
| 2022-09-20 | 6,620.00 | 6,670.00 | 6,390.00 | 6,450.00 | 5,299.04 | 223,297 |
| 2022-09-19 | 6,700.00 | 6,720.00 | 6,570.00 | 6,570.00 | 5,397.63 | 148,797 |
| 2022-09-16 | 6,840.00 | 7,190.00 | 6,650.00 | 6,770.00 | 5,561.94 | 435,347 |
| 2022-09-15 | 6,830.00 | 6,890.00 | 6,800.00 | 6,810.00 | 5,594.80 | 71,549 |
| 2022-09-14 | 6,810.00 | 6,880.00 | 6,760.00 | 6,870.00 | 5,644.09 | 87,653 |
| 2022-09-13 | 6,970.00 | 7,050.00 | 6,930.00 | 7,020.00 | 5,767.33 | 74,861 |
| 2022-09-08 | 7,060.00 | 7,150.00 | 6,940.00 | 6,970.00 | 5,726.25 | 120,880 |
| 2022-09-07 | 7,200.00 | 7,200.00 | 7,020.00 | 7,050.00 | 5,791.97 | 151,303 |
| 2022-09-06 | 6,900.00 | 7,250.00 | 6,850.00 | 7,150.00 | 5,874.13 | 321,656 |
| 2022-09-05 | 6,710.00 | 7,370.00 | 6,570.00 | 6,940.00 | 5,701.60 | 1,830,680 |
| 2022-09-02 | 6,570.00 | 7,480.00 | 6,540.00 | 6,700.00 | 5,504.43 | 1,433,847 |
| 2022-09-01 | 6,690.00 | 6,690.00 | 6,550.00 | 6,560.00 | 5,389.41 | 95,734 |
| 2022-08-31 | 6,620.00 | 6,690.00 | 6,610.00 | 6,690.00 | 5,496.21 | 49,443 |
| 2022-08-30 | 6,620.00 | 6,690.00 | 6,620.00 | 6,660.00 | 5,471.57 | 80,554 |
| 2022-08-29 | 6,730.00 | 6,790.00 | 6,570.00 | 6,640.00 | 5,455.13 | 181,743 |
| 2022-08-26 | 6,840.00 | 6,930.00 | 6,820.00 | 6,850.00 | 5,627.66 | 105,230 |
| 2022-08-25 | 6,820.00 | 6,900.00 | 6,790.00 | 6,820.00 | 5,603.01 | 157,394 |
| 2022-08-24 | 6,940.00 | 7,050.00 | 6,820.00 | 6,830.00 | 5,611.23 | 323,493 |
| 2022-08-23 | 7,330.00 | 7,350.00 | 6,940.00 | 6,940.00 | 5,701.60 | 609,327 |
| 2022-08-22 | 7,090.00 | 8,470.00 | 6,980.00 | 7,180.00 | 5,898.78 | 7,432,907 |
| 2022-08-19 | 6,990.00 | 7,030.00 | 6,920.00 | 6,990.00 | 5,742.68 | 34,291 |
| 2022-08-18 | 6,970.00 | 7,000.00 | 6,890.00 | 6,990.00 | 5,742.68 | 45,700 |
| 2022-08-17 | 7,030.00 | 7,060.00 | 6,940.00 | 7,010.00 | 5,759.11 | 52,256 |
| 2022-08-16 | 7,000.00 | 7,000.00 | 6,920.00 | 6,940.00 | 5,701.60 | 52,766 |
| 2022-08-12 | 6,930.00 | 6,980.00 | 6,900.00 | 6,940.00 | 5,701.60 | 23,886 |
| 2022-08-11 | 6,940.00 | 6,960.00 | 6,890.00 | 6,900.00 | 5,668.74 | 57,661 |
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.