GOLFZON NEWDIN HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6,080.00 | 6,110.00 | 5,990.00 | 6,060.00 | 5,776.82 | 133,583 |
| 2025-07-21 | 6,080.00 | 6,080.00 | 5,960.00 | 6,080.00 | 5,795.89 | 139,200 |
| 2025-07-18 | 6,200.00 | 6,200.00 | 5,970.00 | 6,100.00 | 5,814.95 | 218,621 |
| 2025-07-17 | 6,060.00 | 6,180.00 | 6,020.00 | 6,170.00 | 5,881.68 | 230,797 |
| 2025-07-16 | 6,360.00 | 6,360.00 | 6,060.00 | 6,060.00 | 5,776.82 | 311,635 |
| 2025-07-15 | 6,450.00 | 6,460.00 | 6,290.00 | 6,360.00 | 6,062.80 | 268,802 |
| 2025-07-14 | 6,420.00 | 6,530.00 | 6,380.00 | 6,450.00 | 6,148.60 | 241,214 |
| 2025-07-11 | 6,430.00 | 6,560.00 | 6,350.00 | 6,420.00 | 6,120.00 | 210,795 |
| 2025-07-10 | 6,400.00 | 6,470.00 | 6,320.00 | 6,430.00 | 6,129.53 | 195,593 |
| 2025-07-09 | 6,060.00 | 6,460.00 | 6,040.00 | 6,360.00 | 6,062.80 | 460,864 |
| 2025-07-08 | 5,770.00 | 6,080.00 | 5,740.00 | 6,050.00 | 5,767.29 | 282,409 |
| 2025-07-07 | 5,860.00 | 5,930.00 | 5,770.00 | 5,770.00 | 5,500.37 | 174,117 |
| 2025-07-04 | 5,950.00 | 6,020.00 | 5,800.00 | 5,870.00 | 5,595.70 | 244,654 |
| 2025-07-03 | 5,790.00 | 6,040.00 | 5,790.00 | 5,950.00 | 5,671.96 | 370,080 |
| 2025-07-02 | 5,920.00 | 6,640.00 | 5,530.00 | 5,760.00 | 5,490.84 | 4,344,990 |
| 2025-07-01 | 5,610.00 | 5,940.00 | 5,610.00 | 5,880.00 | 5,605.23 | 378,027 |
| 2025-06-30 | 5,580.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,338.32 | 88,108 |
| 2025-06-27 | 5,690.00 | 5,700.00 | 5,540.00 | 5,560.00 | 5,300.19 | 85,094 |
| 2025-06-26 | 5,810.00 | 5,850.00 | 5,550.00 | 5,650.00 | 5,385.98 | 185,740 |
| 2025-06-25 | 5,680.00 | 5,840.00 | 5,600.00 | 5,810.00 | 5,538.50 | 189,004 |
| 2025-06-24 | 5,590.00 | 5,710.00 | 5,590.00 | 5,690.00 | 5,424.11 | 115,323 |
| 2025-06-23 | 5,690.00 | 5,690.00 | 5,510.00 | 5,580.00 | 5,319.25 | 134,593 |
| 2025-06-20 | 5,760.00 | 5,800.00 | 5,590.00 | 5,690.00 | 5,424.11 | 296,259 |
| 2025-06-19 | 5,870.00 | 5,960.00 | 5,740.00 | 5,820.00 | 5,548.04 | 142,803 |
| 2025-06-18 | 5,840.00 | 5,850.00 | 5,770.00 | 5,850.00 | 5,576.64 | 95,317 |
| 2025-06-17 | 5,800.00 | 5,960.00 | 5,770.00 | 5,840.00 | 5,567.10 | 230,429 |
| 2025-06-16 | 5,640.00 | 5,850.00 | 5,560.00 | 5,840.00 | 5,567.10 | 185,995 |
| 2025-06-13 | 5,880.00 | 5,880.00 | 5,620.00 | 5,640.00 | 5,376.45 | 221,854 |
| 2025-06-12 | 5,900.00 | 5,900.00 | 5,810.00 | 5,880.00 | 5,605.23 | 109,391 |
| 2025-06-11 | 5,860.00 | 5,920.00 | 5,750.00 | 5,900.00 | 5,624.30 | 129,539 |
| 2025-06-10 | 6,010.00 | 6,040.00 | 5,780.00 | 5,860.00 | 5,586.17 | 190,685 |
| 2025-06-09 | 6,050.00 | 6,210.00 | 5,870.00 | 5,940.00 | 5,662.43 | 350,708 |
| 2025-06-05 | 5,790.00 | 6,010.00 | 5,700.00 | 5,900.00 | 5,624.30 | 296,125 |
| 2025-06-04 | 5,380.00 | 5,760.00 | 5,380.00 | 5,740.00 | 5,471.78 | 299,914 |
| 2025-06-02 | 5,460.00 | 5,550.00 | 5,350.00 | 5,370.00 | 5,119.07 | 203,354 |
| 2025-05-30 | 5,620.00 | 5,620.00 | 5,420.00 | 5,460.00 | 5,204.86 | 191,886 |
| 2025-05-29 | 5,200.00 | 5,640.00 | 5,180.00 | 5,520.00 | 5,262.06 | 448,576 |
| 2025-05-28 | 5,050.00 | 5,220.00 | 5,050.00 | 5,160.00 | 4,918.88 | 124,187 |
| 2025-05-27 | 5,030.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,814.02 | 72,109 |
| 2025-05-26 | 5,170.00 | 5,170.00 | 5,020.00 | 5,070.00 | 4,833.08 | 145,511 |
| 2025-05-23 | 5,160.00 | 5,250.00 | 5,140.00 | 5,170.00 | 4,928.41 | 73,634 |
| 2025-05-22 | 5,160.00 | 5,220.00 | 5,130.00 | 5,160.00 | 4,918.88 | 84,423 |
| 2025-05-21 | 5,080.00 | 5,230.00 | 5,040.00 | 5,180.00 | 4,937.94 | 103,525 |
| 2025-05-20 | 4,980.00 | 5,090.00 | 4,940.00 | 5,080.00 | 4,842.62 | 125,948 |
| 2025-05-19 | 4,950.00 | 5,000.00 | 4,885.00 | 4,980.00 | 4,747.29 | 93,791 |
| 2025-05-16 | 5,350.00 | 5,350.00 | 4,855.00 | 4,950.00 | 4,718.69 | 383,773 |
| 2025-05-15 | 5,350.00 | 5,390.00 | 5,330.00 | 5,350.00 | 5,100.00 | 54,029 |
| 2025-05-14 | 5,400.00 | 5,440.00 | 5,280.00 | 5,350.00 | 5,100.00 | 142,084 |
| 2025-05-13 | 5,190.00 | 5,450.00 | 5,150.00 | 5,370.00 | 5,119.07 | 322,762 |
| 2025-05-12 | 4,885.00 | 5,170.00 | 4,885.00 | 5,160.00 | 4,918.88 | 402,448 |
| 2025-05-09 | 4,650.00 | 4,925.00 | 4,650.00 | 4,860.00 | 4,632.90 | 314,924 |
| 2025-05-08 | 4,610.00 | 4,630.00 | 4,590.00 | 4,630.00 | 4,413.64 | 55,922 |
| 2025-05-07 | 4,700.00 | 4,715.00 | 4,605.00 | 4,610.00 | 4,394.58 | 69,392 |
| 2025-05-02 | 4,670.00 | 4,730.00 | 4,650.00 | 4,700.00 | 4,480.37 | 55,623 |
| 2025-04-30 | 4,660.00 | 4,740.00 | 4,650.00 | 4,670.00 | 4,451.78 | 69,791 |
| 2025-04-29 | 4,635.00 | 4,695.00 | 4,602.00 | 4,655.00 | 4,437.48 | 71,441 |
| 2025-04-28 | 4,660.00 | 4,700.00 | 4,615.00 | 4,635.00 | 4,418.41 | 44,746 |
| 2025-04-25 | 4,685.00 | 4,685.00 | 4,610.00 | 4,665.00 | 4,447.01 | 101,878 |
| 2025-04-24 | 4,650.00 | 4,765.00 | 4,635.00 | 4,685.00 | 4,466.07 | 205,589 |
| 2025-04-23 | 4,540.00 | 4,685.00 | 4,540.00 | 4,665.00 | 4,447.01 | 172,960 |
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.