GOLFZON NEWDIN HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 6,710.00 | 6,930.00 | 6,710.00 | 6,920.00 | 5,685.17 | 58,967 |
| 2022-08-09 | 6,840.00 | 6,900.00 | 6,840.00 | 6,850.00 | 5,627.66 | 36,407 |
| 2022-08-08 | 6,920.00 | 6,920.00 | 6,800.00 | 6,870.00 | 5,644.09 | 28,449 |
| 2022-08-05 | 6,900.00 | 6,900.00 | 6,790.00 | 6,860.00 | 5,635.88 | 34,133 |
| 2022-08-04 | 6,900.00 | 6,920.00 | 6,790.00 | 6,850.00 | 5,627.66 | 37,382 |
| 2022-08-03 | 6,820.00 | 6,850.00 | 6,680.00 | 6,850.00 | 5,627.66 | 39,149 |
| 2022-08-02 | 6,840.00 | 6,870.00 | 6,660.00 | 6,800.00 | 5,586.58 | 94,507 |
| 2022-08-01 | 7,040.00 | 7,040.00 | 6,830.00 | 6,870.00 | 5,644.09 | 71,897 |
| 2022-07-29 | 7,020.00 | 7,020.00 | 6,910.00 | 6,990.00 | 5,742.68 | 33,692 |
| 2022-07-28 | 6,980.00 | 7,000.00 | 6,880.00 | 6,930.00 | 5,693.39 | 35,777 |
| 2022-07-27 | 6,910.00 | 6,950.00 | 6,810.00 | 6,900.00 | 5,668.74 | 24,930 |
| 2022-07-26 | 6,860.00 | 6,870.00 | 6,820.00 | 6,870.00 | 5,644.09 | 18,755 |
| 2022-07-25 | 6,860.00 | 6,940.00 | 6,750.00 | 6,860.00 | 5,635.88 | 31,320 |
| 2022-07-22 | 6,930.00 | 6,930.00 | 6,800.00 | 6,860.00 | 5,635.88 | 20,235 |
| 2022-07-21 | 6,950.00 | 6,950.00 | 6,800.00 | 6,860.00 | 5,635.88 | 26,539 |
| 2022-07-20 | 6,880.00 | 7,000.00 | 6,760.00 | 6,850.00 | 5,627.66 | 48,146 |
| 2022-07-19 | 6,690.00 | 6,810.00 | 6,690.00 | 6,780.00 | 5,570.15 | 19,004 |
| 2022-07-18 | 6,790.00 | 6,790.00 | 6,690.00 | 6,750.00 | 5,545.51 | 28,543 |
| 2022-07-15 | 6,790.00 | 6,890.00 | 6,660.00 | 6,720.00 | 5,520.86 | 31,031 |
| 2022-07-14 | 6,690.00 | 6,810.00 | 6,690.00 | 6,790.00 | 5,578.37 | 23,108 |
| 2022-07-13 | 6,800.00 | 6,920.00 | 6,700.00 | 6,830.00 | 5,611.23 | 56,058 |
| 2022-07-12 | 7,040.00 | 7,040.00 | 6,800.00 | 6,850.00 | 5,627.66 | 57,307 |
| 2022-07-11 | 7,070.00 | 7,110.00 | 6,990.00 | 7,040.00 | 5,783.76 | 19,162 |
| 2022-07-08 | 7,040.00 | 7,100.00 | 6,980.00 | 7,050.00 | 5,791.97 | 34,422 |
| 2022-07-07 | 7,000.00 | 7,100.00 | 6,970.00 | 7,030.00 | 5,775.54 | 41,521 |
| 2022-07-06 | 7,060.00 | 7,180.00 | 6,910.00 | 6,990.00 | 5,742.68 | 55,010 |
| 2022-07-05 | 6,800.00 | 7,070.00 | 6,800.00 | 7,060.00 | 5,800.19 | 60,818 |
| 2022-07-04 | 7,120.00 | 7,210.00 | 6,860.00 | 6,880.00 | 5,652.31 | 72,090 |
| 2022-07-01 | 7,340.00 | 7,380.00 | 7,050.00 | 7,190.00 | 5,906.99 | 47,474 |
| 2022-06-30 | 7,420.00 | 7,420.00 | 6,960.00 | 7,350.00 | 6,038.44 | 106,303 |
| 2022-06-29 | 7,420.00 | 7,430.00 | 7,350.00 | 7,420.00 | 6,095.95 | 24,756 |
| 2022-06-28 | 7,410.00 | 7,460.00 | 7,370.00 | 7,430.00 | 6,104.16 | 22,627 |
| 2022-06-27 | 7,400.00 | 7,470.00 | 7,390.00 | 7,410.00 | 6,087.73 | 28,585 |
| 2022-06-24 | 7,300.00 | 7,460.00 | 7,300.00 | 7,410.00 | 6,087.73 | 38,228 |
| 2022-06-23 | 7,380.00 | 7,490.00 | 7,270.00 | 7,400.00 | 6,079.52 | 115,073 |
| 2022-06-22 | 7,720.00 | 7,720.00 | 7,310.00 | 7,460.00 | 6,128.81 | 95,953 |
| 2022-06-21 | 7,640.00 | 7,800.00 | 7,560.00 | 7,610.00 | 6,252.04 | 35,317 |
| 2022-06-20 | 7,770.00 | 7,840.00 | 7,400.00 | 7,640.00 | 6,276.69 | 107,517 |
| 2022-06-17 | 7,510.00 | 7,890.00 | 7,490.00 | 7,730.00 | 6,350.63 | 49,591 |
| 2022-06-16 | 7,660.00 | 7,870.00 | 7,660.00 | 7,720.00 | 6,342.42 | 42,414 |
| 2022-06-15 | 7,510.00 | 7,800.00 | 7,430.00 | 7,700.00 | 6,325.98 | 94,027 |
| 2022-06-14 | 7,500.00 | 7,770.00 | 7,330.00 | 7,730.00 | 6,350.63 | 76,975 |
| 2022-06-13 | 8,040.00 | 8,090.00 | 7,740.00 | 7,810.00 | 6,416.36 | 85,596 |
| 2022-06-10 | 8,150.00 | 8,220.00 | 8,100.00 | 8,140.00 | 6,687.47 | 32,543 |
| 2022-06-09 | 8,290.00 | 8,290.00 | 8,140.00 | 8,240.00 | 6,769.62 | 51,015 |
| 2022-06-08 | 8,260.00 | 8,300.00 | 8,180.00 | 8,290.00 | 6,810.70 | 38,624 |
| 2022-06-07 | 8,310.00 | 8,330.00 | 8,240.00 | 8,280.00 | 6,802.49 | 28,019 |
| 2022-06-03 | 8,370.00 | 8,370.00 | 8,280.00 | 8,310.00 | 6,827.13 | 26,043 |
| 2022-06-02 | 8,400.00 | 8,400.00 | 8,240.00 | 8,280.00 | 6,802.49 | 45,826 |
| 2022-05-31 | 8,400.00 | 8,440.00 | 8,330.00 | 8,340.00 | 6,851.78 | 55,230 |
| 2022-05-30 | 8,310.00 | 8,420.00 | 8,310.00 | 8,360.00 | 6,868.21 | 20,666 |
| 2022-05-27 | 8,350.00 | 8,380.00 | 8,280.00 | 8,290.00 | 6,810.70 | 26,298 |
| 2022-05-26 | 8,500.00 | 8,500.00 | 8,240.00 | 8,300.00 | 6,818.92 | 46,814 |
| 2022-05-25 | 8,310.00 | 8,390.00 | 8,280.00 | 8,340.00 | 6,851.78 | 33,847 |
| 2022-05-24 | 8,390.00 | 8,480.00 | 8,340.00 | 8,360.00 | 6,868.21 | 34,462 |
| 2022-05-23 | 8,450.00 | 8,500.00 | 8,400.00 | 8,430.00 | 6,925.72 | 35,034 |
| 2022-05-20 | 8,650.00 | 8,650.00 | 8,460.00 | 8,470.00 | 6,958.58 | 60,193 |
| 2022-05-19 | 8,620.00 | 8,650.00 | 8,460.00 | 8,560.00 | 7,032.52 | 40,721 |
| 2022-05-18 | 8,650.00 | 8,730.00 | 8,620.00 | 8,680.00 | 7,131.11 | 62,878 |
| 2022-05-17 | 8,760.00 | 8,760.00 | 8,550.00 | 8,620.00 | 7,081.82 | 64,299 |
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.