GOLFZON Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	80,000.00	80,000.00	76,000.00	77,400.00	68,286.30	122,383
2024-04-26	82,300.00	82,300.00	80,000.00	80,600.00	71,109.51	30,120
2024-04-25	81,200.00	82,600.00	81,200.00	81,200.00	71,638.86	17,047
2024-04-24	84,200.00	84,700.00	82,300.00	82,500.00	72,785.79	11,791
2024-04-23	83,000.00	84,100.00	82,700.00	83,300.00	73,491.59	17,390
2024-04-22	82,400.00	84,500.00	82,300.00	84,000.00	74,109.16	20,867
2024-04-19	81,300.00	82,400.00	80,400.00	81,700.00	72,079.98	21,647
2024-04-18	81,500.00	82,500.00	81,000.00	81,400.00	71,815.31	10,387
2024-04-17	81,300.00	83,500.00	81,300.00	81,500.00	71,903.53	20,453
2024-04-16	81,200.00	82,400.00	80,900.00	81,300.00	71,727.08	23,574
2024-04-15	81,200.00	82,300.00	80,700.00	81,200.00	71,638.86	12,989
2024-04-12	81,500.00	82,700.00	81,200.00	81,700.00	72,079.98	12,085
2024-04-11	81,300.00	84,300.00	80,200.00	82,000.00	72,344.66	30,261
2024-04-09	81,800.00	82,300.00	80,800.00	81,200.00	71,638.86	14,882
2024-04-08	82,600.00	82,600.00	81,400.00	82,400.00	72,697.56	14,986
2024-04-05	80,500.00	82,700.00	80,500.00	82,700.00	72,962.24	19,187
2024-04-04	81,900.00	81,900.00	81,000.00	81,400.00	71,815.31	8,744
2024-04-03	81,200.00	81,900.00	80,700.00	81,300.00	71,727.08	15,962
2024-04-02	83,800.00	83,900.00	80,900.00	81,300.00	71,727.08	34,582
2024-04-01	84,700.00	84,700.00	83,300.00	84,100.00	74,197.39	16,101
2024-03-29	85,000.00	85,500.00	84,000.00	84,700.00	74,726.74	19,459
2024-03-28	83,800.00	84,900.00	83,700.00	84,600.00	74,638.52	23,544
2024-03-27	83,900.00	84,600.00	83,000.00	84,100.00	74,197.39	19,648
2024-03-26	84,500.00	84,800.00	83,500.00	83,700.00	73,844.49	24,081
2024-03-25	84,300.00	84,700.00	82,600.00	84,600.00	74,638.52	29,231
2024-03-22	81,800.00	84,800.00	81,700.00	84,200.00	74,285.61	39,416
2024-03-21	82,400.00	83,400.00	81,700.00	81,800.00	72,168.21	23,574
2024-03-20	83,000.00	83,000.00	81,600.00	81,700.00	72,079.98	24,883
2024-03-19	81,300.00	83,600.00	81,100.00	83,100.00	73,315.14	41,454
2024-03-18	83,000.00	83,500.00	81,600.00	82,100.00	72,432.89	25,105
2024-03-15	80,600.00	83,700.00	80,100.00	83,300.00	73,491.59	75,322
2024-03-14	79,800.00	80,500.00	79,200.00	79,300.00	69,962.58	15,518
2024-03-13	81,500.00	82,000.00	80,100.00	80,200.00	70,756.61	12,706
2024-03-12	79,800.00	82,500.00	79,800.00	81,500.00	71,903.53	29,050
2024-03-11	80,300.00	81,300.00	80,100.00	80,500.00	71,021.28	12,270
2024-03-08	80,500.00	82,000.00	80,100.00	80,700.00	71,197.73	23,030
2024-03-07	80,500.00	80,800.00	79,000.00	80,600.00	71,109.51	21,365
2024-03-06	77,100.00	80,900.00	77,100.00	80,700.00	71,197.73	56,895
2024-03-05	77,300.00	78,500.00	76,700.00	77,700.00	68,550.98	44,713
2024-03-04	77,900.00	78,400.00	76,700.00	77,400.00	68,286.30	41,981
2024-02-29	77,200.00	80,800.00	77,100.00	78,400.00	69,168.55	100,647
2024-02-28	76,700.00	77,000.00	75,600.00	75,700.00	66,786.47	36,928
2024-02-27	77,500.00	77,500.00	76,500.00	77,000.00	67,933.40	20,568
2024-02-26	78,800.00	79,100.00	77,200.00	77,500.00	68,374.53	68,813
2024-02-23	79,500.00	79,500.00	78,700.00	78,800.00	69,521.45	18,714
2024-02-22	79,500.00	80,100.00	79,100.00	79,400.00	70,050.81	17,034
2024-02-21	79,500.00	80,300.00	79,000.00	79,700.00	70,315.48	13,963
2024-02-20	81,300.00	81,300.00	79,800.00	80,000.00	70,580.16	16,754
2024-02-19	80,700.00	81,800.00	80,600.00	81,100.00	71,550.63	22,735
2024-02-16	80,000.00	80,900.00	79,500.00	80,700.00	71,197.73	27,102
2024-02-15	80,200.00	80,400.00	79,600.00	79,700.00	70,315.48	15,211
2024-02-14	78,500.00	79,800.00	78,500.00	79,800.00	70,403.71	14,166
2024-02-13	78,800.00	79,400.00	78,800.00	79,000.00	69,697.90	11,046
2024-02-08	78,600.00	79,600.00	78,600.00	78,800.00	69,521.45	22,348
2024-02-07	78,800.00	79,000.00	78,100.00	78,400.00	69,168.55	30,612
2024-02-06	80,300.00	80,700.00	78,000.00	78,100.00	68,903.88	50,971
2024-02-05	80,900.00	81,400.00	80,300.00	80,700.00	71,197.73	40,526
2024-02-02	81,200.00	81,600.00	80,500.00	80,800.00	71,285.96	45,307
2024-02-01	79,500.00	81,000.00	79,000.00	80,800.00	71,285.96	28,765
2024-01-31	80,000.00	80,900.00	79,500.00	80,200.00	70,756.61	11,192

← NewerPage 11 of 21 · 1,228 trading daysOlder →

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.