GOLFZON Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	80,500.00	81,800.00	80,200.00	80,500.00	71,021.28	13,083
2024-01-29	80,000.00	81,800.00	79,100.00	80,500.00	71,021.28	18,838
2024-01-26	79,000.00	79,900.00	78,500.00	79,500.00	70,139.03	25,823
2024-01-25	79,200.00	79,900.00	78,500.00	79,500.00	70,139.03	24,655
2024-01-24	79,300.00	80,200.00	78,600.00	79,500.00	70,139.03	25,699
2024-01-23	81,400.00	81,900.00	79,000.00	79,600.00	70,227.26	42,444
2024-01-22	83,300.00	83,400.00	81,600.00	81,600.00	71,991.76	18,063
2024-01-19	81,600.00	83,800.00	81,600.00	82,500.00	72,785.79	14,363
2024-01-18	83,100.00	83,100.00	81,700.00	82,000.00	72,344.66	15,621
2024-01-17	84,500.00	84,500.00	82,200.00	82,500.00	72,785.79	18,346
2024-01-16	82,300.00	83,900.00	82,300.00	83,200.00	73,403.36	28,590
2024-01-15	84,600.00	85,000.00	82,300.00	83,100.00	73,315.14	32,410
2024-01-12	85,400.00	85,700.00	83,800.00	84,300.00	74,373.84	16,205
2024-01-11	84,300.00	85,300.00	84,200.00	85,200.00	75,167.87	21,678
2024-01-10	85,500.00	85,500.00	84,100.00	84,300.00	74,373.84	15,807
2024-01-09	84,700.00	85,300.00	84,400.00	85,100.00	75,079.64	25,716
2024-01-08	85,300.00	85,400.00	84,000.00	84,600.00	74,638.52	30,268
2024-01-05	86,400.00	86,400.00	84,400.00	85,200.00	75,167.87	23,948
2024-01-04	87,100.00	87,800.00	85,000.00	85,900.00	75,785.44	26,572
2024-01-03	88,300.00	88,300.00	86,800.00	87,000.00	76,755.92	24,696
2024-01-02	91,100.00	91,500.00	88,000.00	88,300.00	77,902.85	47,341
2023-12-28	91,100.00	92,500.00	91,000.00	92,200.00	81,343.63	13,664
2023-12-27	90,000.00	92,100.00	89,900.00	92,000.00	81,167.18	19,714
2023-12-26	93,200.00	93,200.00	91,500.00	92,100.00	77,285.27	20,703
2023-12-22	91,200.00	93,900.00	91,100.00	92,900.00	77,956.59	35,872
2023-12-21	90,700.00	92,300.00	90,500.00	91,200.00	76,530.04	29,463
2023-12-20	91,600.00	92,300.00	90,200.00	90,700.00	76,110.47	29,097
2023-12-19	87,900.00	94,000.00	87,800.00	92,100.00	77,285.27	135,186
2023-12-18	86,300.00	87,900.00	86,000.00	87,700.00	73,593.03	18,374
2023-12-15	85,500.00	86,700.00	85,000.00	86,300.00	72,418.23	18,347
2023-12-14	85,600.00	86,700.00	85,000.00	85,900.00	72,082.57	21,556
2023-12-13	85,100.00	85,800.00	84,500.00	84,900.00	71,243.43	12,396
2023-12-12	84,000.00	85,400.00	84,000.00	85,100.00	71,411.25	26,739
2023-12-11	83,900.00	84,900.00	83,900.00	84,000.00	70,488.20	12,205
2023-12-08	84,500.00	84,600.00	83,500.00	83,900.00	70,404.28	25,696
2023-12-07	84,300.00	84,400.00	83,700.00	83,900.00	70,404.28	16,106
2023-12-06	84,200.00	84,800.00	83,800.00	84,200.00	70,656.02	32,146
2023-12-05	87,500.00	88,000.00	84,100.00	84,200.00	70,656.02	80,949
2023-12-04	89,300.00	89,300.00	87,900.00	88,000.00	73,844.78	22,103
2023-12-01	88,500.00	89,600.00	88,000.00	88,300.00	74,096.52	24,316
2023-11-30	88,900.00	89,600.00	88,200.00	89,200.00	74,851.75	37,955
2023-11-29	90,000.00	90,500.00	89,300.00	89,800.00	75,355.24	14,573
2023-11-28	89,800.00	91,100.00	89,800.00	90,000.00	75,523.07	12,362
2023-11-27	90,500.00	91,000.00	88,600.00	90,300.00	75,774.81	27,976
2023-11-24	91,200.00	92,400.00	90,500.00	91,300.00	76,613.96	33,470
2023-11-23	94,600.00	94,800.00	93,500.00	93,700.00	78,627.90	8,531
2023-11-22	95,100.00	95,100.00	93,800.00	95,000.00	79,718.79	17,949
2023-11-21	91,500.00	95,300.00	91,500.00	95,000.00	79,718.79	26,811
2023-11-20	91,900.00	92,400.00	90,600.00	92,000.00	77,201.36	8,571
2023-11-17	93,100.00	93,200.00	90,400.00	91,100.00	76,446.13	18,111
2023-11-16	92,600.00	93,500.00	92,400.00	93,100.00	78,124.42	12,606
2023-11-15	91,300.00	92,900.00	90,400.00	92,600.00	77,704.84	32,316
2023-11-14	90,000.00	91,100.00	89,800.00	90,200.00	75,690.90	7,480
2023-11-13	91,400.00	91,400.00	89,600.00	90,300.00	75,774.81	11,993
2023-11-10	89,100.00	90,400.00	88,100.00	90,100.00	75,606.98	7,871
2023-11-09	89,600.00	91,200.00	88,900.00	90,600.00	76,026.55	13,419
2023-11-08	89,700.00	90,400.00	89,100.00	90,100.00	75,606.98	17,808
2023-11-07	90,200.00	90,400.00	87,900.00	89,100.00	74,767.84	28,508
2023-11-06	90,900.00	91,100.00	87,500.00	89,800.00	75,355.24	87,837
2023-11-03	89,600.00	89,600.00	86,700.00	88,500.00	74,264.35	25,107

← NewerPage 12 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.