GOLFZON Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	89,300.00	89,600.00	87,200.00	87,400.00	73,341.29	24,625
2023-11-01	87,100.00	88,600.00	86,600.00	87,600.00	73,509.12	19,171
2023-10-31	86,900.00	88,900.00	86,500.00	87,000.00	73,005.63	22,010
2023-10-30	89,900.00	91,500.00	85,500.00	86,500.00	72,586.06	118,037
2023-10-27	94,400.00	96,500.00	93,800.00	94,800.00	79,550.96	27,434
2023-10-26	95,000.00	95,300.00	92,400.00	94,000.00	78,879.65	33,780
2023-10-25	95,000.00	97,900.00	94,000.00	96,100.00	80,641.85	78,456
2023-10-24	93,000.00	93,900.00	91,400.00	93,500.00	78,460.07	26,440
2023-10-23	91,300.00	93,100.00	91,300.00	93,000.00	78,040.50	21,791
2023-10-20	93,700.00	94,800.00	92,100.00	92,800.00	77,872.67	52,288
2023-10-19	93,400.00	94,800.00	91,600.00	94,100.00	78,963.56	36,255
2023-10-18	93,500.00	96,000.00	92,900.00	94,400.00	79,215.31	66,130
2023-10-17	94,100.00	95,500.00	93,000.00	94,000.00	78,879.65	23,091
2023-10-16	92,700.00	94,000.00	92,400.00	93,900.00	78,795.73	46,668
2023-10-13	94,000.00	95,100.00	92,700.00	92,700.00	77,788.76	16,112
2023-10-12	94,500.00	95,200.00	93,400.00	94,600.00	79,383.13	16,166
2023-10-11	94,800.00	94,800.00	92,600.00	94,500.00	79,299.22	20,811
2023-10-10	93,000.00	95,400.00	92,400.00	93,600.00	78,543.99	35,964
2023-10-06	91,500.00	92,800.00	91,500.00	92,700.00	77,788.76	17,776
2023-10-05	93,200.00	94,400.00	91,800.00	92,000.00	77,201.36	16,779
2023-10-04	92,600.00	93,900.00	92,100.00	92,800.00	77,872.67	18,894
2023-09-27	91,900.00	94,300.00	91,900.00	94,000.00	78,879.65	19,413
2023-09-26	92,500.00	94,700.00	92,500.00	92,900.00	77,956.59	23,929
2023-09-25	95,500.00	97,000.00	93,100.00	93,900.00	78,795.73	26,194
2023-09-22	93,500.00	97,100.00	90,500.00	95,400.00	80,054.45	54,693
2023-09-21	98,000.00	98,000.00	93,000.00	94,100.00	78,963.56	66,786
2023-09-20	94,100.00	101,100.00	93,500.00	98,000.00	82,236.23	202,702
2023-09-19	92,600.00	93,400.00	91,500.00	91,900.00	77,117.44	22,596
2023-09-18	92,200.00	93,900.00	92,200.00	93,000.00	78,040.50	13,916
2023-09-15	91,900.00	94,000.00	91,800.00	93,200.00	78,208.33	29,498
2023-09-14	92,200.00	93,000.00	91,500.00	92,500.00	77,620.93	26,040
2023-09-13	91,300.00	92,900.00	91,000.00	92,200.00	77,369.19	22,038
2023-09-12	94,900.00	94,900.00	91,700.00	92,000.00	77,201.36	20,610
2023-09-11	92,500.00	93,900.00	91,200.00	93,600.00	78,543.99	20,314
2023-09-08	91,900.00	92,400.00	90,700.00	91,200.00	76,530.04	17,857
2023-09-07	92,400.00	92,800.00	91,200.00	91,800.00	77,033.53	19,344
2023-09-06	91,400.00	92,400.00	90,400.00	91,500.00	76,781.78	12,545
2023-09-05	92,800.00	92,800.00	91,400.00	91,400.00	76,697.87	15,817
2023-09-04	94,000.00	94,000.00	92,500.00	93,000.00	78,040.50	12,358
2023-09-01	91,500.00	94,800.00	91,400.00	94,000.00	78,879.65	33,424
2023-08-31	92,900.00	93,200.00	90,900.00	91,500.00	76,781.78	24,034
2023-08-30	93,600.00	93,900.00	91,600.00	92,300.00	77,453.10	21,838
2023-08-29	88,800.00	94,300.00	88,800.00	93,400.00	78,376.16	73,485
2023-08-28	88,700.00	90,100.00	88,000.00	88,300.00	74,096.52	25,357
2023-08-25	88,400.00	89,500.00	87,500.00	88,100.00	73,928.69	16,591
2023-08-24	89,600.00	89,800.00	88,700.00	88,800.00	74,516.09	14,022
2023-08-23	88,500.00	89,100.00	87,700.00	88,700.00	74,432.18	19,138
2023-08-22	90,200.00	91,100.00	88,300.00	88,600.00	74,348.26	35,361
2023-08-21	91,600.00	91,900.00	89,800.00	90,300.00	75,774.81	17,851
2023-08-18	90,000.00	91,400.00	89,600.00	90,000.00	75,523.07	19,010
2023-08-17	91,600.00	91,700.00	90,000.00	90,500.00	75,942.64	23,216
2023-08-16	93,000.00	94,000.00	90,800.00	91,700.00	76,949.61	36,710
2023-08-14	95,600.00	96,400.00	93,300.00	94,200.00	79,047.48	40,067
2023-08-11	96,900.00	97,200.00	95,500.00	95,600.00	80,222.28	27,762
2023-08-10	96,000.00	97,600.00	95,800.00	96,900.00	81,313.17	30,051
2023-08-09	95,000.00	96,400.00	95,000.00	96,000.00	80,557.94	20,550
2023-08-08	98,000.00	98,000.00	95,200.00	95,300.00	79,970.54	36,625
2023-08-07	98,300.00	98,300.00	96,200.00	96,700.00	81,145.34	33,936
2023-08-04	95,800.00	97,700.00	95,500.00	97,500.00	81,816.66	22,726
2023-08-03	96,600.00	97,500.00	95,600.00	96,100.00	80,641.85	36,176

← NewerPage 13 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.