GOLFZON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 75,500.00 | 75,700.00 | 73,900.00 | 75,600.00 | 66,698.25 | 30,989 |
| 2024-07-24 | 75,700.00 | 76,700.00 | 74,900.00 | 75,600.00 | 66,698.25 | 23,797 |
| 2024-07-23 | 75,100.00 | 77,400.00 | 75,100.00 | 76,400.00 | 67,404.05 | 24,639 |
| 2024-07-22 | 76,300.00 | 76,800.00 | 74,800.00 | 75,500.00 | 66,610.02 | 19,865 |
| 2024-07-19 | 77,000.00 | 77,200.00 | 76,500.00 | 76,700.00 | 67,668.72 | 19,290 |
| 2024-07-18 | 78,000.00 | 78,500.00 | 77,200.00 | 77,500.00 | 68,374.53 | 15,791 |
| 2024-07-17 | 78,000.00 | 78,200.00 | 76,800.00 | 77,300.00 | 68,198.08 | 22,286 |
| 2024-07-16 | 78,100.00 | 78,100.00 | 77,100.00 | 77,300.00 | 68,198.08 | 19,848 |
| 2024-07-15 | 78,300.00 | 78,800.00 | 77,500.00 | 77,700.00 | 68,550.98 | 22,589 |
| 2024-07-12 | 78,800.00 | 79,300.00 | 78,200.00 | 78,600.00 | 69,345.00 | 27,026 |
| 2024-07-11 | 78,900.00 | 79,000.00 | 78,100.00 | 78,900.00 | 69,609.68 | 16,984 |
| 2024-07-10 | 77,900.00 | 78,900.00 | 77,600.00 | 78,400.00 | 69,168.55 | 31,580 |
| 2024-07-09 | 79,400.00 | 79,400.00 | 78,100.00 | 78,600.00 | 69,345.00 | 31,524 |
| 2024-07-08 | 77,400.00 | 79,400.00 | 77,400.00 | 79,400.00 | 70,050.81 | 45,164 |
| 2024-07-05 | 77,700.00 | 78,600.00 | 77,100.00 | 77,800.00 | 68,639.20 | 29,779 |
| 2024-07-04 | 77,900.00 | 78,900.00 | 77,800.00 | 77,800.00 | 68,639.20 | 30,704 |
| 2024-07-03 | 77,400.00 | 78,500.00 | 77,000.00 | 78,300.00 | 69,080.33 | 34,954 |
| 2024-07-02 | 76,700.00 | 78,200.00 | 76,400.00 | 77,300.00 | 68,198.08 | 38,963 |
| 2024-07-01 | 76,300.00 | 77,500.00 | 76,300.00 | 77,000.00 | 67,933.40 | 22,526 |
| 2024-06-28 | 77,700.00 | 78,000.00 | 76,900.00 | 77,200.00 | 68,109.85 | 18,016 |
| 2024-06-27 | 76,600.00 | 78,500.00 | 76,500.00 | 77,700.00 | 68,550.98 | 26,762 |
| 2024-06-26 | 76,700.00 | 77,900.00 | 76,300.00 | 77,600.00 | 68,462.75 | 19,705 |
| 2024-06-25 | 77,600.00 | 79,000.00 | 76,500.00 | 76,700.00 | 67,668.72 | 47,419 |
| 2024-06-24 | 76,200.00 | 77,000.00 | 75,800.00 | 76,500.00 | 67,492.27 | 22,307 |
| 2024-06-21 | 74,000.00 | 76,900.00 | 73,600.00 | 76,000.00 | 67,051.15 | 49,161 |
| 2024-06-20 | 73,500.00 | 74,600.00 | 73,500.00 | 74,200.00 | 65,463.10 | 17,241 |
| 2024-06-19 | 74,100.00 | 74,600.00 | 73,400.00 | 73,500.00 | 64,845.52 | 19,110 |
| 2024-06-18 | 75,400.00 | 75,500.00 | 74,200.00 | 74,400.00 | 65,639.55 | 17,076 |
| 2024-06-17 | 74,800.00 | 75,300.00 | 74,100.00 | 74,700.00 | 65,904.22 | 14,561 |
| 2024-06-14 | 74,900.00 | 75,900.00 | 74,600.00 | 74,800.00 | 65,992.45 | 16,269 |
| 2024-06-13 | 76,400.00 | 76,600.00 | 75,100.00 | 75,100.00 | 66,257.12 | 36,447 |
| 2024-06-12 | 75,300.00 | 76,900.00 | 75,000.00 | 76,400.00 | 67,404.05 | 36,014 |
| 2024-06-11 | 73,400.00 | 76,000.00 | 73,400.00 | 75,300.00 | 66,433.57 | 58,576 |
| 2024-06-10 | 71,500.00 | 73,600.00 | 71,300.00 | 73,400.00 | 64,757.29 | 25,560 |
| 2024-06-07 | 72,000.00 | 72,500.00 | 71,500.00 | 71,800.00 | 63,345.69 | 21,071 |
| 2024-06-05 | 73,000.00 | 73,300.00 | 72,100.00 | 72,200.00 | 63,698.59 | 26,185 |
| 2024-06-04 | 73,300.00 | 74,100.00 | 73,200.00 | 73,300.00 | 64,669.07 | 18,973 |
| 2024-06-03 | 73,000.00 | 73,500.00 | 72,600.00 | 73,200.00 | 64,580.84 | 18,178 |
| 2024-05-31 | 72,600.00 | 74,000.00 | 72,600.00 | 72,900.00 | 64,316.17 | 18,640 |
| 2024-05-30 | 73,200.00 | 73,300.00 | 72,600.00 | 73,000.00 | 64,404.39 | 15,766 |
| 2024-05-29 | 74,100.00 | 74,700.00 | 73,000.00 | 73,500.00 | 64,845.52 | 34,878 |
| 2024-05-28 | 75,500.00 | 75,500.00 | 74,100.00 | 74,400.00 | 65,639.55 | 28,956 |
| 2024-05-27 | 75,500.00 | 76,300.00 | 74,700.00 | 75,600.00 | 66,698.25 | 28,271 |
| 2024-05-24 | 76,100.00 | 76,600.00 | 75,800.00 | 75,800.00 | 66,874.70 | 17,072 |
| 2024-05-23 | 76,900.00 | 77,000.00 | 76,200.00 | 76,700.00 | 67,668.72 | 14,987 |
| 2024-05-22 | 76,800.00 | 77,000.00 | 76,100.00 | 76,900.00 | 67,845.18 | 14,797 |
| 2024-05-21 | 77,700.00 | 78,000.00 | 76,500.00 | 76,700.00 | 67,668.72 | 35,245 |
| 2024-05-20 | 77,900.00 | 78,600.00 | 77,500.00 | 77,900.00 | 68,727.43 | 18,358 |
| 2024-05-17 | 78,800.00 | 78,900.00 | 77,900.00 | 77,900.00 | 68,727.43 | 30,745 |
| 2024-05-16 | 78,500.00 | 79,600.00 | 77,000.00 | 78,100.00 | 68,903.88 | 33,269 |
| 2024-05-14 | 77,600.00 | 79,500.00 | 77,100.00 | 78,100.00 | 68,903.88 | 18,821 |
| 2024-05-13 | 77,700.00 | 77,900.00 | 77,200.00 | 77,700.00 | 68,550.98 | 15,851 |
| 2024-05-10 | 77,400.00 | 78,100.00 | 77,000.00 | 77,700.00 | 68,550.98 | 26,103 |
| 2024-05-09 | 78,400.00 | 78,900.00 | 77,400.00 | 77,400.00 | 68,286.30 | 24,520 |
| 2024-05-08 | 78,400.00 | 79,100.00 | 78,200.00 | 78,400.00 | 69,168.55 | 13,083 |
| 2024-05-07 | 78,600.00 | 79,400.00 | 78,000.00 | 78,800.00 | 69,521.45 | 25,454 |
| 2024-05-03 | 78,500.00 | 78,500.00 | 77,600.00 | 78,200.00 | 68,992.10 | 17,270 |
| 2024-05-02 | 78,200.00 | 78,500.00 | 77,600.00 | 77,700.00 | 68,550.98 | 19,618 |
| 2024-04-30 | 77,400.00 | 78,400.00 | 76,900.00 | 78,200.00 | 68,992.10 | 28,452 |
| 2024-04-29 | 80,000.00 | 80,000.00 | 76,000.00 | 77,400.00 | 68,286.30 | 122,383 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 4,000.0000 KRW |
| 2024-12-27 | 4,000.0000 KRW |
| 2023-12-27 | 4,500.0000 KRW |
| 2022-12-28 | 4,500.0000 KRW |
| 2021-12-29 | 3,500.0000 KRW |
| 2020-12-29 | 2,500.0000 KRW |
| 2019-12-27 | 2,050.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.