GOLFZON Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	120,300.00	123,000.00	118,100.00	121,200.00	101,704.40	111,142
2023-05-04	113,600.00	124,000.00	113,400.00	118,600.00	99,522.62	196,297
2023-05-03	110,600.00	114,800.00	110,500.00	112,500.00	94,403.83	30,740
2023-05-02	111,800.00	113,200.00	110,700.00	112,100.00	94,068.17	28,547
2023-04-28	109,900.00	112,900.00	109,700.00	111,500.00	93,564.69	32,591
2023-04-27	111,400.00	112,500.00	109,000.00	109,600.00	91,970.31	36,522
2023-04-26	109,600.00	111,900.00	107,900.00	110,000.00	92,305.97	35,761
2023-04-25	109,300.00	112,800.00	109,100.00	109,600.00	91,970.31	46,354
2023-04-24	112,000.00	112,000.00	105,500.00	110,500.00	92,725.54	36,392
2023-04-21	113,000.00	113,700.00	111,500.00	112,000.00	93,984.26	38,883
2023-04-20	119,400.00	119,400.00	112,400.00	112,600.00	94,487.75	108,606
2023-04-19	118,900.00	121,100.00	118,100.00	119,400.00	100,193.93	46,984
2023-04-18	120,000.00	121,800.00	117,900.00	118,200.00	99,186.96	69,376
2023-04-17	120,500.00	120,500.00	115,200.00	119,000.00	99,858.28	93,275
2023-04-14	126,600.00	127,300.00	120,500.00	120,500.00	101,116.99	129,071
2023-04-13	126,000.00	128,100.00	123,800.00	126,400.00	106,067.95	51,458
2023-04-12	125,500.00	127,700.00	124,000.00	125,600.00	105,396.63	47,385
2023-04-11	123,400.00	125,600.00	122,700.00	124,500.00	104,473.58	44,681
2023-04-10	124,600.00	126,300.00	123,300.00	123,400.00	103,550.52	59,087
2023-04-07	127,400.00	127,400.00	124,100.00	124,900.00	104,809.23	45,016
2023-04-06	127,900.00	127,900.00	125,600.00	127,400.00	106,907.10	28,618
2023-04-05	127,600.00	128,500.00	126,000.00	128,400.00	107,746.24	28,576
2023-04-04	125,600.00	128,600.00	125,600.00	127,300.00	106,823.18	25,093
2023-04-03	128,000.00	130,300.00	126,500.00	126,600.00	106,235.78	40,682
2023-03-31	127,000.00	128,200.00	125,000.00	127,900.00	107,326.67	28,467
2023-03-30	124,900.00	127,500.00	123,400.00	126,600.00	106,235.78	37,202
2023-03-29	125,000.00	125,100.00	123,300.00	125,000.00	104,893.15	22,904
2023-03-28	125,300.00	125,300.00	123,500.00	125,000.00	104,893.15	17,392
2023-03-27	125,800.00	125,800.00	122,500.00	125,300.00	105,144.89	24,350
2023-03-24	127,000.00	127,100.00	123,500.00	124,700.00	104,641.40	43,398
2023-03-23	127,800.00	127,800.00	124,800.00	127,200.00	106,739.27	37,459
2023-03-22	128,300.00	128,300.00	126,200.00	127,800.00	107,242.75	23,713
2023-03-21	131,600.00	132,000.00	125,700.00	127,200.00	106,739.27	55,563
2023-03-20	133,600.00	133,700.00	130,200.00	131,200.00	110,095.85	29,343
2023-03-17	134,100.00	136,000.00	132,100.00	133,600.00	112,109.80	32,825
2023-03-16	132,500.00	135,000.00	131,300.00	133,000.00	111,606.31	25,792
2023-03-15	133,800.00	135,600.00	131,400.00	134,900.00	113,200.69	42,186
2023-03-14	138,300.00	138,300.00	130,000.00	130,200.00	109,256.70	76,018
2023-03-13	140,900.00	140,900.00	137,600.00	139,900.00	117,396.41	25,157
2023-03-10	141,600.00	142,900.00	140,000.00	140,700.00	118,067.73	24,549
2023-03-09	139,500.00	144,400.00	138,000.00	144,000.00	120,836.91	48,763
2023-03-08	137,400.00	142,100.00	137,200.00	140,400.00	117,815.98	43,359
2023-03-07	141,600.00	144,800.00	138,100.00	139,200.00	116,809.01	54,865
2023-03-06	141,000.00	142,400.00	140,000.00	141,600.00	118,822.96	32,036
2023-03-03	143,500.00	144,000.00	138,500.00	141,800.00	118,990.79	58,498
2023-03-02	142,000.00	143,500.00	139,000.00	141,800.00	118,990.79	69,293
2023-02-28	141,800.00	145,300.00	141,400.00	143,500.00	120,417.33	23,914
2023-02-27	139,400.00	143,600.00	138,500.00	142,700.00	119,746.02	23,591
2023-02-24	145,000.00	145,000.00	139,200.00	142,000.00	119,158.62	31,619
2023-02-23	140,400.00	145,700.00	138,700.00	144,900.00	121,592.14	46,764
2023-02-22	138,300.00	140,700.00	137,700.00	139,000.00	116,641.18	25,049
2023-02-21	142,600.00	144,000.00	141,000.00	141,900.00	119,074.70	19,950
2023-02-20	140,500.00	144,700.00	137,900.00	144,000.00	120,836.91	30,112
2023-02-17	138,300.00	141,600.00	138,100.00	140,500.00	117,899.90	23,335
2023-02-16	136,300.00	141,500.00	136,300.00	141,400.00	118,655.13	34,887
2023-02-15	145,800.00	145,900.00	135,200.00	135,200.00	113,452.43	69,114
2023-02-14	138,700.00	147,000.00	136,900.00	146,400.00	122,850.85	68,319
2023-02-13	137,500.00	139,500.00	134,300.00	138,700.00	116,389.44	31,686
2023-02-10	138,100.00	139,700.00	136,800.00	138,400.00	116,137.69	19,562
2023-02-09	138,600.00	139,900.00	135,700.00	137,700.00	115,550.29	23,056

← NewerPage 15 of 21 · 1,223 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.