GOLFZON NEWDIN HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 8,700.00 | 8,720.00 | 8,600.00 | 8,620.00 | 7,081.82 | 42,487 |
| 2022-05-13 | 8,510.00 | 8,730.00 | 8,510.00 | 8,640.00 | 7,098.25 | 50,864 |
| 2022-05-12 | 8,770.00 | 8,770.00 | 8,490.00 | 8,620.00 | 7,081.82 | 84,783 |
| 2022-05-11 | 8,880.00 | 8,920.00 | 8,720.00 | 8,790.00 | 7,221.48 | 56,140 |
| 2022-05-10 | 8,700.00 | 8,900.00 | 8,650.00 | 8,900.00 | 7,311.85 | 86,625 |
| 2022-05-09 | 9,100.00 | 9,130.00 | 8,900.00 | 8,940.00 | 7,344.71 | 81,246 |
| 2022-05-06 | 9,050.00 | 9,200.00 | 8,960.00 | 9,130.00 | 7,500.81 | 129,286 |
| 2022-05-04 | 9,130.00 | 9,310.00 | 9,020.00 | 9,120.00 | 7,492.59 | 168,888 |
| 2022-05-03 | 9,080.00 | 9,200.00 | 8,950.00 | 9,120.00 | 7,492.59 | 167,271 |
| 2022-05-02 | 8,950.00 | 9,210.00 | 8,910.00 | 9,060.00 | 7,443.30 | 263,391 |
| 2022-04-29 | 8,750.00 | 8,850.00 | 8,680.00 | 8,740.00 | 7,180.40 | 82,020 |
| 2022-04-28 | 8,700.00 | 8,810.00 | 8,700.00 | 8,740.00 | 7,180.40 | 50,017 |
| 2022-04-27 | 8,800.00 | 8,800.00 | 8,700.00 | 8,740.00 | 7,180.40 | 70,412 |
| 2022-04-26 | 8,910.00 | 8,950.00 | 8,850.00 | 8,900.00 | 7,311.85 | 46,204 |
| 2022-04-25 | 9,010.00 | 9,120.00 | 8,870.00 | 8,900.00 | 7,311.85 | 118,625 |
| 2022-04-22 | 9,050.00 | 9,090.00 | 8,910.00 | 9,010.00 | 7,402.22 | 125,382 |
| 2022-04-21 | 9,300.00 | 9,300.00 | 9,050.00 | 9,130.00 | 7,500.81 | 117,289 |
| 2022-04-20 | 8,890.00 | 9,390.00 | 8,870.00 | 9,140.00 | 7,509.03 | 431,248 |
| 2022-04-19 | 8,800.00 | 8,940.00 | 8,760.00 | 8,870.00 | 7,287.21 | 130,419 |
| 2022-04-18 | 8,910.00 | 8,920.00 | 8,770.00 | 8,800.00 | 7,229.70 | 36,536 |
| 2022-04-15 | 8,810.00 | 8,930.00 | 8,740.00 | 8,870.00 | 7,287.21 | 94,528 |
| 2022-04-14 | 8,770.00 | 8,830.00 | 8,700.00 | 8,790.00 | 7,221.48 | 33,596 |
| 2022-04-13 | 8,670.00 | 8,800.00 | 8,650.00 | 8,760.00 | 7,196.83 | 41,753 |
| 2022-04-12 | 8,770.00 | 8,810.00 | 8,630.00 | 8,740.00 | 7,180.40 | 62,379 |
| 2022-04-11 | 8,970.00 | 8,970.00 | 8,780.00 | 8,800.00 | 7,229.70 | 72,600 |
| 2022-04-08 | 8,770.00 | 8,840.00 | 8,680.00 | 8,820.00 | 7,246.13 | 72,008 |
| 2022-04-07 | 8,800.00 | 8,800.00 | 8,690.00 | 8,800.00 | 7,229.70 | 75,010 |
| 2022-04-06 | 8,760.00 | 8,900.00 | 8,720.00 | 8,800.00 | 7,229.70 | 157,131 |
| 2022-04-05 | 8,400.00 | 8,870.00 | 8,380.00 | 8,760.00 | 7,196.83 | 370,911 |
| 2022-04-04 | 8,340.00 | 8,470.00 | 8,320.00 | 8,420.00 | 6,917.51 | 66,341 |
| 2022-04-01 | 8,410.00 | 8,420.00 | 8,340.00 | 8,340.00 | 6,851.78 | 45,962 |
| 2022-03-31 | 8,200.00 | 8,440.00 | 8,200.00 | 8,410.00 | 6,909.29 | 108,003 |
| 2022-03-30 | 8,270.00 | 8,330.00 | 8,180.00 | 8,190.00 | 6,728.55 | 69,891 |
| 2022-03-29 | 8,280.00 | 8,330.00 | 8,250.00 | 8,260.00 | 6,786.06 | 22,993 |
| 2022-03-28 | 8,250.00 | 8,290.00 | 8,150.00 | 8,250.00 | 6,777.84 | 38,607 |
| 2022-03-25 | 8,350.00 | 8,350.00 | 8,170.00 | 8,210.00 | 6,744.98 | 91,346 |
| 2022-03-24 | 8,420.00 | 8,420.00 | 8,260.00 | 8,330.00 | 6,843.57 | 35,996 |
| 2022-03-23 | 8,220.00 | 8,500.00 | 8,180.00 | 8,400.00 | 6,901.07 | 160,489 |
| 2022-03-22 | 8,170.00 | 8,230.00 | 8,150.00 | 8,220.00 | 6,753.19 | 32,195 |
| 2022-03-21 | 8,170.00 | 8,220.00 | 8,150.00 | 8,170.00 | 6,712.12 | 18,779 |
| 2022-03-18 | 8,180.00 | 8,190.00 | 8,120.00 | 8,160.00 | 6,703.90 | 34,270 |
| 2022-03-17 | 8,150.00 | 8,190.00 | 8,080.00 | 8,180.00 | 6,720.33 | 47,075 |
| 2022-03-16 | 8,080.00 | 8,150.00 | 7,970.00 | 8,140.00 | 6,687.47 | 112,348 |
| 2022-03-15 | 8,090.00 | 8,150.00 | 8,020.00 | 8,070.00 | 6,629.96 | 41,939 |
| 2022-03-14 | 8,250.00 | 8,250.00 | 8,070.00 | 8,130.00 | 6,679.25 | 40,175 |
| 2022-03-11 | 8,280.00 | 8,280.00 | 8,200.00 | 8,230.00 | 6,761.41 | 29,220 |
| 2022-03-10 | 8,200.00 | 8,300.00 | 8,190.00 | 8,280.00 | 6,802.49 | 49,114 |
| 2022-03-08 | 8,170.00 | 8,260.00 | 8,110.00 | 8,170.00 | 6,712.12 | 39,185 |
| 2022-03-07 | 8,500.00 | 8,500.00 | 8,240.00 | 8,290.00 | 6,810.70 | 61,379 |
| 2022-03-04 | 8,440.00 | 8,550.00 | 8,270.00 | 8,500.00 | 6,983.23 | 87,480 |
| 2022-03-03 | 8,250.00 | 8,380.00 | 8,200.00 | 8,360.00 | 6,868.21 | 63,011 |
| 2022-03-02 | 8,250.00 | 8,290.00 | 8,140.00 | 8,250.00 | 6,777.84 | 58,709 |
| 2022-02-28 | 8,120.00 | 8,320.00 | 8,120.00 | 8,250.00 | 6,777.84 | 114,206 |
| 2022-02-25 | 8,040.00 | 8,200.00 | 8,040.00 | 8,120.00 | 6,671.04 | 48,680 |
| 2022-02-24 | 8,030.00 | 8,080.00 | 7,870.00 | 7,950.00 | 6,531.37 | 47,566 |
| 2022-02-23 | 8,090.00 | 8,140.00 | 8,010.00 | 8,030.00 | 6,597.10 | 42,137 |
| 2022-02-22 | 8,190.00 | 8,190.00 | 8,010.00 | 8,080.00 | 6,638.18 | 48,907 |
| 2022-02-21 | 8,120.00 | 8,260.00 | 8,060.00 | 8,220.00 | 6,753.19 | 20,119 |
| 2022-02-18 | 8,110.00 | 8,230.00 | 8,000.00 | 8,180.00 | 6,720.33 | 44,908 |
| 2022-02-17 | 8,290.00 | 8,400.00 | 8,100.00 | 8,190.00 | 6,728.55 | 55,995 |
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.