GOLFZON NEWDIN HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,290.00 | 8,400.00 | 8,100.00 | 8,190.00 | 6,728.55 | 55,995 |
| 2022-02-16 | 8,190.00 | 8,240.00 | 8,130.00 | 8,190.00 | 6,728.55 | 23,610 |
| 2022-02-15 | 8,140.00 | 8,210.00 | 8,030.00 | 8,110.00 | 6,662.82 | 54,512 |
| 2022-02-14 | 8,370.00 | 8,370.00 | 8,130.00 | 8,130.00 | 6,679.25 | 75,540 |
| 2022-02-11 | 8,380.00 | 8,590.00 | 8,300.00 | 8,450.00 | 6,942.15 | 46,174 |
| 2022-02-10 | 8,490.00 | 8,510.00 | 8,410.00 | 8,460.00 | 6,950.37 | 48,335 |
| 2022-02-09 | 8,480.00 | 8,550.00 | 8,410.00 | 8,470.00 | 6,958.58 | 49,962 |
| 2022-02-08 | 8,450.00 | 8,580.00 | 8,380.00 | 8,480.00 | 6,966.80 | 75,664 |
| 2022-02-07 | 8,360.00 | 8,460.00 | 8,320.00 | 8,440.00 | 6,933.94 | 50,105 |
| 2022-02-04 | 8,300.00 | 8,360.00 | 8,230.00 | 8,350.00 | 6,860.00 | 50,182 |
| 2022-02-03 | 8,500.00 | 8,500.00 | 8,270.00 | 8,300.00 | 6,818.92 | 67,796 |
| 2022-01-28 | 8,010.00 | 8,690.00 | 7,970.00 | 8,240.00 | 6,769.62 | 243,493 |
| 2022-01-27 | 7,980.00 | 8,150.00 | 7,770.00 | 8,050.00 | 6,613.53 | 282,207 |
| 2022-01-26 | 7,940.00 | 8,180.00 | 7,940.00 | 8,090.00 | 6,646.39 | 67,413 |
| 2022-01-25 | 8,070.00 | 8,200.00 | 7,810.00 | 8,090.00 | 6,646.39 | 191,250 |
| 2022-01-24 | 8,390.00 | 8,390.00 | 8,050.00 | 8,120.00 | 6,671.04 | 134,387 |
| 2022-01-21 | 8,400.00 | 8,600.00 | 8,320.00 | 8,400.00 | 6,901.07 | 66,846 |
| 2022-01-20 | 8,450.00 | 8,570.00 | 8,380.00 | 8,480.00 | 6,966.80 | 48,370 |
| 2022-01-19 | 8,520.00 | 8,600.00 | 8,430.00 | 8,450.00 | 6,942.15 | 79,833 |
| 2022-01-18 | 8,640.00 | 8,890.00 | 8,570.00 | 8,610.00 | 7,073.60 | 67,906 |
| 2022-01-17 | 8,720.00 | 8,720.00 | 8,580.00 | 8,640.00 | 7,098.25 | 36,035 |
| 2022-01-14 | 8,550.00 | 8,790.00 | 8,550.00 | 8,720.00 | 7,163.97 | 51,148 |
| 2022-01-13 | 8,680.00 | 8,680.00 | 8,530.00 | 8,630.00 | 7,090.03 | 72,762 |
| 2022-01-12 | 8,530.00 | 8,630.00 | 8,490.00 | 8,610.00 | 7,073.60 | 111,543 |
| 2022-01-11 | 8,870.00 | 8,870.00 | 8,380.00 | 8,520.00 | 6,999.66 | 274,253 |
| 2022-01-10 | 9,000.00 | 9,580.00 | 8,780.00 | 8,790.00 | 7,221.48 | 1,033,390 |
| 2022-01-07 | 8,840.00 | 8,940.00 | 8,800.00 | 8,840.00 | 7,262.56 | 84,278 |
| 2022-01-06 | 8,940.00 | 9,000.00 | 8,780.00 | 8,850.00 | 7,270.77 | 211,497 |
| 2022-01-05 | 9,030.00 | 9,110.00 | 8,950.00 | 9,020.00 | 7,410.44 | 115,333 |
| 2022-01-04 | 8,950.00 | 9,120.00 | 8,900.00 | 9,080.00 | 7,459.73 | 175,481 |
| 2022-01-03 | 8,900.00 | 9,040.00 | 8,870.00 | 8,940.00 | 7,344.71 | 91,428 |
| 2021-12-30 | 8,900.00 | 8,990.00 | 8,790.00 | 8,930.00 | 7,336.50 | 144,780 |
| 2021-12-29 | 8,850.00 | 8,940.00 | 8,830.00 | 8,900.00 | 7,311.85 | 58,488 |
| 2021-12-28 | 8,850.00 | 8,960.00 | 8,820.00 | 8,850.00 | 7,155.76 | 154,096 |
| 2021-12-27 | 9,010.00 | 9,010.00 | 8,850.00 | 8,880.00 | 7,180.01 | 92,276 |
| 2021-12-24 | 8,950.00 | 8,950.00 | 8,810.00 | 8,920.00 | 7,212.36 | 143,847 |
| 2021-12-23 | 8,900.00 | 8,940.00 | 8,760.00 | 8,910.00 | 7,204.27 | 103,700 |
| 2021-12-22 | 9,000.00 | 9,000.00 | 8,820.00 | 8,900.00 | 7,196.18 | 94,457 |
| 2021-12-21 | 8,910.00 | 8,970.00 | 8,830.00 | 8,890.00 | 7,188.10 | 108,238 |
| 2021-12-20 | 9,100.00 | 9,100.00 | 8,840.00 | 8,910.00 | 7,204.27 | 138,790 |
| 2021-12-17 | 9,100.00 | 9,130.00 | 8,990.00 | 9,040.00 | 7,309.38 | 106,478 |
| 2021-12-16 | 9,310.00 | 9,310.00 | 9,100.00 | 9,160.00 | 7,406.41 | 89,050 |
| 2021-12-15 | 9,210.00 | 9,350.00 | 9,130.00 | 9,210.00 | 7,446.84 | 88,004 |
| 2021-12-14 | 9,240.00 | 9,250.00 | 9,110.00 | 9,210.00 | 7,446.84 | 103,493 |
| 2021-12-13 | 9,280.00 | 9,330.00 | 9,180.00 | 9,260.00 | 7,487.27 | 114,342 |
| 2021-12-10 | 9,110.00 | 9,390.00 | 9,110.00 | 9,270.00 | 7,495.35 | 161,489 |
| 2021-12-09 | 8,950.00 | 9,370.00 | 8,950.00 | 9,290.00 | 7,511.52 | 294,860 |
| 2021-12-08 | 9,100.00 | 9,140.00 | 8,890.00 | 8,950.00 | 7,236.61 | 226,595 |
| 2021-12-07 | 9,190.00 | 9,190.00 | 8,910.00 | 9,100.00 | 7,357.90 | 213,982 |
| 2021-12-06 | 9,120.00 | 9,150.00 | 8,900.00 | 9,090.00 | 7,349.81 | 132,936 |
| 2021-12-03 | 8,990.00 | 9,210.00 | 8,920.00 | 9,090.00 | 7,349.81 | 196,955 |
| 2021-12-02 | 8,850.00 | 9,070.00 | 8,840.00 | 8,990.00 | 7,268.95 | 211,408 |
| 2021-12-01 | 8,850.00 | 9,040.00 | 8,600.00 | 8,960.00 | 7,244.70 | 332,226 |
| 2021-11-30 | 9,180.00 | 9,360.00 | 8,730.00 | 8,830.00 | 7,139.59 | 444,150 |
| 2021-11-29 | 9,350.00 | 9,590.00 | 9,140.00 | 9,140.00 | 7,390.24 | 794,291 |
| 2021-11-26 | 10,050.00 | 10,050.00 | 9,550.00 | 9,640.00 | 7,794.52 | 512,932 |
| 2021-11-25 | 9,970.00 | 10,500.00 | 9,890.00 | 10,050.00 | 8,126.03 | 784,410 |
| 2021-11-24 | 10,750.00 | 10,950.00 | 9,690.00 | 9,970.00 | 8,061.34 | 1,717,371 |
| 2021-11-23 | 10,250.00 | 11,200.00 | 10,150.00 | 10,800.00 | 8,732.45 | 2,449,164 |
| 2021-11-22 | 10,300.00 | 10,550.00 | 10,100.00 | 10,250.00 | 8,287.74 | 1,033,382 |
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.