GOLFZON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 112,700.00 | 113,700.00 | 109,100.00 | 111,400.00 | 89,963.52 | 67,054 |
| 2022-11-10 | 108,000.00 | 110,100.00 | 106,900.00 | 109,500.00 | 88,429.13 | 36,596 |
| 2022-11-09 | 111,100.00 | 111,700.00 | 109,000.00 | 109,700.00 | 88,590.65 | 37,024 |
| 2022-11-08 | 110,100.00 | 112,300.00 | 110,000.00 | 111,400.00 | 89,963.52 | 21,890 |
| 2022-11-07 | 109,000.00 | 111,600.00 | 108,600.00 | 110,900.00 | 89,559.73 | 27,052 |
| 2022-11-04 | 108,000.00 | 109,200.00 | 106,300.00 | 108,900.00 | 87,944.59 | 30,281 |
| 2022-11-03 | 109,900.00 | 110,200.00 | 106,800.00 | 109,100.00 | 88,106.10 | 64,612 |
| 2022-11-02 | 115,100.00 | 116,000.00 | 111,400.00 | 112,600.00 | 90,932.61 | 49,990 |
| 2022-11-01 | 114,600.00 | 116,600.00 | 114,000.00 | 116,600.00 | 94,162.89 | 21,077 |
| 2022-10-31 | 118,300.00 | 121,400.00 | 114,500.00 | 115,300.00 | 93,113.05 | 35,468 |
| 2022-10-28 | 116,200.00 | 123,500.00 | 115,500.00 | 119,100.00 | 96,181.82 | 44,719 |
| 2022-10-27 | 115,700.00 | 117,500.00 | 114,700.00 | 116,200.00 | 93,839.87 | 26,333 |
| 2022-10-26 | 114,300.00 | 119,400.00 | 112,600.00 | 116,300.00 | 93,920.62 | 31,032 |
| 2022-10-25 | 108,800.00 | 114,500.00 | 108,300.00 | 114,400.00 | 92,386.24 | 30,330 |
| 2022-10-24 | 111,900.00 | 111,900.00 | 108,400.00 | 110,000.00 | 88,832.92 | 27,977 |
| 2022-10-21 | 109,100.00 | 114,000.00 | 108,500.00 | 109,700.00 | 88,590.65 | 16,105 |
| 2022-10-20 | 113,600.00 | 113,600.00 | 108,700.00 | 110,900.00 | 89,559.73 | 33,502 |
| 2022-10-19 | 115,000.00 | 115,000.00 | 111,900.00 | 112,000.00 | 90,448.06 | 16,787 |
| 2022-10-18 | 110,700.00 | 114,100.00 | 109,600.00 | 114,000.00 | 92,063.21 | 28,632 |
| 2022-10-17 | 104,500.00 | 110,700.00 | 102,500.00 | 110,700.00 | 89,398.22 | 33,377 |
| 2022-10-14 | 106,400.00 | 106,700.00 | 100,000.00 | 105,900.00 | 85,521.87 | 41,812 |
| 2022-10-13 | 106,000.00 | 106,800.00 | 104,500.00 | 104,900.00 | 84,714.30 | 19,173 |
| 2022-10-12 | 106,800.00 | 107,800.00 | 105,500.00 | 107,800.00 | 87,056.26 | 20,899 |
| 2022-10-11 | 107,900.00 | 108,100.00 | 104,500.00 | 106,900.00 | 86,329.45 | 28,457 |
| 2022-10-07 | 108,600.00 | 112,300.00 | 108,500.00 | 111,700.00 | 90,205.79 | 22,217 |
| 2022-10-06 | 108,600.00 | 112,100.00 | 108,600.00 | 112,100.00 | 90,528.82 | 13,970 |
| 2022-10-05 | 115,000.00 | 115,100.00 | 108,200.00 | 110,200.00 | 88,994.43 | 23,128 |
| 2022-10-04 | 109,500.00 | 112,800.00 | 109,500.00 | 112,800.00 | 91,094.12 | 23,007 |
| 2022-09-30 | 104,700.00 | 109,800.00 | 103,900.00 | 108,100.00 | 87,298.53 | 30,987 |
| 2022-09-29 | 111,600.00 | 114,300.00 | 106,800.00 | 107,700.00 | 86,975.50 | 32,559 |
| 2022-09-28 | 114,200.00 | 115,800.00 | 109,800.00 | 111,100.00 | 89,721.25 | 40,426 |
| 2022-09-27 | 112,200.00 | 116,800.00 | 112,200.00 | 115,800.00 | 93,516.84 | 27,711 |
| 2022-09-26 | 116,500.00 | 118,000.00 | 112,300.00 | 114,500.00 | 92,466.99 | 74,794 |
| 2022-09-23 | 123,200.00 | 123,900.00 | 118,800.00 | 119,700.00 | 96,666.37 | 23,175 |
| 2022-09-22 | 123,500.00 | 124,800.00 | 119,900.00 | 124,800.00 | 100,784.98 | 56,905 |
| 2022-09-21 | 127,500.00 | 127,800.00 | 124,700.00 | 125,600.00 | 101,431.04 | 23,169 |
| 2022-09-20 | 131,300.00 | 131,400.00 | 127,900.00 | 128,600.00 | 103,853.76 | 21,090 |
| 2022-09-19 | 129,200.00 | 131,000.00 | 129,200.00 | 130,100.00 | 105,065.12 | 18,758 |
| 2022-09-16 | 129,600.00 | 130,500.00 | 128,900.00 | 130,500.00 | 105,388.15 | 13,214 |
| 2022-09-15 | 132,500.00 | 132,500.00 | 129,500.00 | 130,500.00 | 105,388.15 | 17,314 |
| 2022-09-14 | 130,300.00 | 131,800.00 | 129,700.00 | 131,800.00 | 106,437.99 | 26,860 |
| 2022-09-13 | 135,000.00 | 136,600.00 | 133,800.00 | 135,300.00 | 109,264.49 | 30,939 |
| 2022-09-08 | 134,100.00 | 135,800.00 | 133,000.00 | 134,200.00 | 108,376.16 | 27,813 |
| 2022-09-07 | 136,500.00 | 137,600.00 | 132,500.00 | 134,100.00 | 108,295.40 | 27,330 |
| 2022-09-06 | 139,300.00 | 139,300.00 | 134,900.00 | 137,900.00 | 111,364.18 | 33,339 |
| 2022-09-05 | 135,300.00 | 139,500.00 | 134,300.00 | 137,500.00 | 111,041.15 | 60,492 |
| 2022-09-02 | 130,800.00 | 135,200.00 | 129,600.00 | 134,000.00 | 108,214.65 | 41,834 |
| 2022-09-01 | 130,000.00 | 132,300.00 | 128,200.00 | 128,500.00 | 103,773.00 | 31,864 |
| 2022-08-31 | 128,600.00 | 132,500.00 | 128,500.00 | 132,500.00 | 107,003.29 | 27,874 |
| 2022-08-30 | 128,900.00 | 130,500.00 | 127,800.00 | 130,400.00 | 105,307.39 | 29,873 |
| 2022-08-29 | 130,000.00 | 131,900.00 | 128,900.00 | 128,900.00 | 104,096.03 | 31,008 |
| 2022-08-26 | 135,000.00 | 136,300.00 | 134,000.00 | 135,100.00 | 109,102.98 | 15,133 |
| 2022-08-25 | 133,000.00 | 136,000.00 | 132,600.00 | 136,000.00 | 109,829.79 | 25,795 |
| 2022-08-24 | 131,300.00 | 134,100.00 | 131,300.00 | 134,100.00 | 108,295.40 | 17,950 |
| 2022-08-23 | 133,000.00 | 137,000.00 | 131,500.00 | 131,500.00 | 106,195.72 | 28,867 |
| 2022-08-22 | 138,100.00 | 140,800.00 | 134,500.00 | 135,700.00 | 109,587.52 | 45,246 |
| 2022-08-19 | 140,100.00 | 140,200.00 | 138,500.00 | 139,100.00 | 112,333.26 | 19,593 |
| 2022-08-18 | 137,300.00 | 140,700.00 | 136,000.00 | 140,000.00 | 113,060.08 | 38,500 |
| 2022-08-17 | 138,400.00 | 139,300.00 | 136,800.00 | 138,400.00 | 111,767.96 | 35,536 |
| 2022-08-16 | 138,900.00 | 139,500.00 | 138,200.00 | 138,800.00 | 112,090.99 | 21,973 |
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.