GOLFZON Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	96,000.00	99,400.00	96,000.00	97,600.00	81,900.57	33,561
2023-08-01	96,600.00	100,200.00	96,500.00	99,000.00	83,075.37	68,184
2023-07-31	100,600.00	100,600.00	95,000.00	96,600.00	81,061.42	138,265
2023-07-28	102,400.00	103,400.00	100,400.00	102,500.00	86,012.38	22,940
2023-07-27	101,800.00	103,500.00	99,900.00	101,900.00	85,508.89	37,964
2023-07-26	102,000.00	102,100.00	98,700.00	99,500.00	83,494.95	62,625
2023-07-25	102,100.00	103,500.00	101,400.00	102,000.00	85,592.81	32,950
2023-07-24	105,100.00	105,200.00	101,500.00	102,900.00	86,348.04	48,833
2023-07-21	105,400.00	106,500.00	104,100.00	104,800.00	87,942.42	25,347
2023-07-20	105,000.00	107,100.00	103,900.00	106,500.00	89,368.96	30,735
2023-07-19	106,800.00	107,800.00	104,000.00	104,700.00	87,858.50	42,233
2023-07-18	108,600.00	110,300.00	105,800.00	106,800.00	89,620.71	60,497
2023-07-17	109,100.00	110,500.00	108,500.00	109,500.00	91,886.40	15,605
2023-07-14	110,500.00	111,000.00	108,800.00	109,700.00	92,054.23	26,605
2023-07-13	111,500.00	111,900.00	109,100.00	110,300.00	92,557.71	25,516
2023-07-12	110,100.00	111,500.00	108,800.00	109,800.00	92,138.14	27,155
2023-07-11	108,200.00	111,000.00	108,000.00	110,700.00	92,893.37	24,758
2023-07-10	110,100.00	110,100.00	107,700.00	108,200.00	90,795.51	23,595
2023-07-07	110,500.00	110,500.00	107,700.00	108,000.00	90,627.68	36,429
2023-07-06	113,300.00	113,300.00	109,000.00	109,400.00	91,802.48	68,145
2023-07-05	114,600.00	114,600.00	113,100.00	113,300.00	95,075.15	29,873
2023-07-04	117,700.00	117,700.00	114,600.00	114,800.00	96,333.87	41,641
2023-07-03	119,500.00	121,400.00	117,000.00	118,200.00	99,186.96	63,630
2023-06-30	114,500.00	116,900.00	113,600.00	115,700.00	97,089.10	28,631
2023-06-29	114,300.00	115,700.00	113,500.00	114,400.00	95,998.21	19,718
2023-06-28	114,100.00	115,500.00	113,900.00	114,700.00	96,249.95	21,338
2023-06-27	113,400.00	115,400.00	113,000.00	114,900.00	96,417.78	32,608
2023-06-26	113,900.00	117,200.00	112,600.00	114,700.00	96,249.95	30,596
2023-06-23	117,600.00	117,600.00	113,200.00	113,900.00	95,578.64	44,091
2023-06-22	114,500.00	120,500.00	112,500.00	117,500.00	98,599.56	65,784
2023-06-21	117,200.00	117,200.00	112,900.00	113,300.00	95,075.15	45,261
2023-06-20	117,000.00	120,800.00	116,800.00	116,900.00	98,096.07	27,115
2023-06-19	120,500.00	120,800.00	117,100.00	117,600.00	98,683.47	30,585
2023-06-16	117,900.00	123,400.00	117,800.00	120,000.00	100,697.42	84,503
2023-06-15	118,300.00	119,600.00	116,000.00	116,700.00	97,928.24	28,942
2023-06-14	118,500.00	120,000.00	117,900.00	118,900.00	99,774.36	26,228
2023-06-13	120,500.00	120,500.00	118,400.00	118,500.00	99,438.70	21,584
2023-06-12	121,000.00	124,300.00	117,800.00	119,700.00	100,445.68	47,760
2023-06-09	120,200.00	120,900.00	118,300.00	119,100.00	99,942.19	23,229
2023-06-08	122,000.00	122,000.00	120,000.00	120,000.00	100,697.42	32,034
2023-06-07	118,400.00	123,700.00	118,000.00	122,000.00	102,375.71	42,772
2023-06-05	119,700.00	122,700.00	118,300.00	118,400.00	99,354.79	30,862
2023-06-02	112,100.00	119,500.00	112,100.00	119,300.00	100,110.02	66,824
2023-06-01	111,200.00	113,000.00	110,800.00	112,000.00	93,984.26	21,146
2023-05-31	112,500.00	113,500.00	111,700.00	112,100.00	94,068.17	23,308
2023-05-30	115,000.00	115,000.00	111,800.00	112,300.00	94,236.00	42,468
2023-05-26	115,400.00	117,000.00	113,800.00	114,000.00	95,662.55	24,105
2023-05-25	117,500.00	119,700.00	115,200.00	115,400.00	96,837.35	43,378
2023-05-24	117,300.00	118,600.00	116,900.00	117,900.00	98,935.22	13,098
2023-05-23	118,600.00	119,200.00	118,100.00	118,200.00	99,186.96	16,594
2023-05-22	118,600.00	120,000.00	118,200.00	118,500.00	99,438.70	30,216
2023-05-19	118,000.00	119,200.00	117,700.00	119,100.00	99,942.19	16,633
2023-05-18	119,000.00	119,900.00	117,600.00	118,000.00	99,019.13	29,802
2023-05-17	118,500.00	119,900.00	116,900.00	118,600.00	99,522.62	28,010
2023-05-16	118,400.00	120,400.00	118,200.00	118,500.00	99,438.70	31,386
2023-05-15	118,200.00	120,600.00	117,300.00	119,600.00	100,361.76	30,001
2023-05-12	120,300.00	121,700.00	118,600.00	120,000.00	100,697.42	39,665
2023-05-11	118,700.00	124,600.00	117,600.00	120,900.00	101,452.65	93,509
2023-05-10	118,900.00	119,000.00	115,700.00	116,700.00	97,928.24	45,867
2023-05-09	121,400.00	121,400.00	118,300.00	118,300.00	99,270.87	52,911

← NewerPage 14 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.