GOLFZON Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	140,500.00	142,000.00	139,100.00	139,200.00	116,809.01	17,225
2023-02-07	139,100.00	142,000.00	138,700.00	140,400.00	117,815.98	29,080
2023-02-06	139,100.00	141,500.00	138,200.00	139,400.00	116,976.84	26,812
2023-02-03	140,000.00	142,700.00	138,400.00	142,000.00	119,158.62	31,741
2023-02-02	141,100.00	144,300.00	136,400.00	140,000.00	117,480.33	59,702
2023-02-01	140,400.00	141,000.00	138,400.00	140,100.00	117,564.24	29,845
2023-01-31	139,300.00	142,900.00	138,000.00	141,000.00	118,319.47	64,599
2023-01-30	142,500.00	143,000.00	137,000.00	141,500.00	118,739.04	51,824
2023-01-27	143,000.00	143,400.00	141,000.00	142,500.00	119,578.19	41,566
2023-01-26	138,000.00	143,200.00	137,900.00	141,500.00	118,739.04	93,910
2023-01-25	138,000.00	141,400.00	136,900.00	137,900.00	115,718.12	52,821
2023-01-20	131,800.00	139,300.00	131,800.00	138,000.00	115,802.04	71,868
2023-01-19	133,100.00	135,500.00	130,800.00	132,700.00	111,354.57	55,535
2023-01-18	128,000.00	134,500.00	126,800.00	132,800.00	111,438.48	108,258
2023-01-17	120,900.00	129,400.00	119,800.00	127,700.00	107,158.84	113,694
2023-01-16	119,600.00	122,200.00	118,400.00	119,700.00	100,445.68	31,678
2023-01-13	117,300.00	119,700.00	116,200.00	119,600.00	100,361.76	35,018
2023-01-12	118,700.00	118,700.00	115,700.00	117,100.00	98,263.90	20,194
2023-01-11	109,300.00	118,000.00	109,100.00	117,300.00	98,431.73	55,970
2023-01-10	108,700.00	109,500.00	107,600.00	108,700.00	91,215.08	29,975
2023-01-09	108,500.00	109,400.00	107,300.00	108,700.00	91,215.08	21,831
2023-01-06	107,000.00	107,000.00	104,500.00	106,800.00	89,620.71	28,447
2023-01-05	108,500.00	108,500.00	103,200.00	106,500.00	89,368.96	54,116
2023-01-04	104,500.00	108,900.00	104,500.00	108,500.00	91,047.25	37,152
2023-01-03	107,800.00	108,800.00	104,100.00	106,600.00	89,452.88	30,779
2023-01-02	112,600.00	113,200.00	108,200.00	108,900.00	91,382.91	20,550
2022-12-29	115,500.00	115,700.00	110,700.00	112,800.00	94,655.58	25,259
2022-12-28	117,500.00	118,500.00	115,500.00	116,600.00	97,844.33	35,840
2022-12-27	120,900.00	122,100.00	113,000.00	119,600.00	96,585.61	53,529
2022-12-26	117,200.00	120,100.00	115,300.00	120,000.00	96,908.64	41,102
2022-12-23	116,500.00	116,600.00	114,700.00	115,400.00	93,193.81	33,311
2022-12-22	114,500.00	118,500.00	114,200.00	118,200.00	95,455.01	33,382
2022-12-21	114,900.00	114,900.00	113,200.00	113,900.00	91,982.45	9,440
2022-12-20	114,100.00	115,100.00	112,700.00	113,800.00	91,901.69	15,493
2022-12-19	115,500.00	115,700.00	113,600.00	115,400.00	93,193.81	9,118
2022-12-16	113,300.00	115,800.00	113,200.00	115,500.00	93,274.57	21,319
2022-12-15	115,400.00	115,900.00	114,000.00	115,400.00	93,193.81	16,369
2022-12-14	116,000.00	116,600.00	114,100.00	115,500.00	93,274.57	43,617
2022-12-13	117,000.00	117,200.00	114,300.00	115,800.00	93,516.84	24,546
2022-12-12	118,700.00	118,700.00	115,800.00	117,300.00	94,728.19	23,193
2022-12-09	114,300.00	119,000.00	112,500.00	118,800.00	95,939.55	57,160
2022-12-08	111,900.00	115,000.00	111,900.00	113,400.00	91,578.66	46,246
2022-12-07	111,100.00	111,800.00	109,000.00	111,600.00	90,125.03	23,103
2022-12-06	110,900.00	114,000.00	110,800.00	111,700.00	90,205.79	27,685
2022-12-05	111,300.00	112,700.00	110,600.00	111,700.00	90,205.79	18,809
2022-12-02	113,100.00	115,900.00	111,100.00	111,100.00	89,721.25	31,044
2022-12-01	112,600.00	114,600.00	111,100.00	114,000.00	92,063.21	62,870
2022-11-30	108,100.00	110,400.00	105,700.00	110,200.00	88,994.43	41,970
2022-11-29	107,000.00	108,100.00	106,000.00	108,100.00	87,298.53	23,556
2022-11-28	110,500.00	110,800.00	106,700.00	107,000.00	86,410.20	29,915
2022-11-25	113,000.00	113,500.00	109,600.00	110,400.00	89,155.95	48,652
2022-11-24	107,600.00	113,700.00	107,600.00	112,700.00	91,013.36	76,080
2022-11-23	106,400.00	108,500.00	105,600.00	107,600.00	86,894.75	52,497
2022-11-22	105,000.00	107,300.00	105,000.00	106,400.00	85,925.66	35,163
2022-11-21	109,200.00	109,400.00	104,300.00	107,000.00	86,410.20	72,483
2022-11-18	110,000.00	111,100.00	109,100.00	110,000.00	88,832.92	38,416
2022-11-17	111,300.00	112,300.00	109,500.00	110,700.00	89,398.22	28,245
2022-11-16	112,500.00	112,700.00	110,000.00	112,500.00	90,851.85	35,464
2022-11-15	111,900.00	112,300.00	111,000.00	112,300.00	90,690.33	51,979
2022-11-14	111,100.00	112,800.00	110,300.00	111,400.00	89,963.52	55,795

← NewerPage 16 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.