GOLFZON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 137,800.00 | 139,200.00 | 136,800.00 | 138,800.00 | 112,090.99 | 27,316 |
| 2022-08-11 | 138,400.00 | 139,800.00 | 136,400.00 | 138,800.00 | 112,090.99 | 53,938 |
| 2022-08-10 | 136,300.00 | 137,700.00 | 134,700.00 | 137,300.00 | 110,879.63 | 29,933 |
| 2022-08-09 | 135,200.00 | 137,800.00 | 135,000.00 | 136,600.00 | 110,314.33 | 23,248 |
| 2022-08-08 | 137,400.00 | 137,400.00 | 134,900.00 | 135,500.00 | 109,426.01 | 44,406 |
| 2022-08-05 | 138,000.00 | 138,900.00 | 137,000.00 | 138,200.00 | 111,606.45 | 24,948 |
| 2022-08-04 | 138,000.00 | 139,200.00 | 136,900.00 | 138,000.00 | 111,444.94 | 53,732 |
| 2022-08-03 | 137,000.00 | 137,900.00 | 134,400.00 | 137,800.00 | 111,283.42 | 69,663 |
| 2022-08-02 | 141,000.00 | 141,000.00 | 136,300.00 | 137,900.00 | 111,364.18 | 67,409 |
| 2022-08-01 | 147,000.00 | 147,000.00 | 140,400.00 | 140,600.00 | 113,544.62 | 94,679 |
| 2022-07-29 | 147,700.00 | 149,100.00 | 145,600.00 | 147,000.00 | 118,713.08 | 33,317 |
| 2022-07-28 | 149,400.00 | 150,700.00 | 147,000.00 | 148,000.00 | 119,520.66 | 23,293 |
| 2022-07-27 | 144,400.00 | 149,500.00 | 143,400.00 | 149,200.00 | 120,489.74 | 41,657 |
| 2022-07-26 | 141,800.00 | 144,500.00 | 141,800.00 | 144,500.00 | 116,694.15 | 16,636 |
| 2022-07-25 | 143,800.00 | 144,500.00 | 141,500.00 | 143,400.00 | 115,805.82 | 25,709 |
| 2022-07-22 | 144,200.00 | 146,000.00 | 142,200.00 | 143,800.00 | 116,128.85 | 36,015 |
| 2022-07-21 | 142,800.00 | 144,300.00 | 141,600.00 | 144,100.00 | 116,371.12 | 28,607 |
| 2022-07-20 | 142,300.00 | 143,800.00 | 139,800.00 | 142,700.00 | 115,240.52 | 39,053 |
| 2022-07-19 | 139,600.00 | 141,400.00 | 137,500.00 | 140,800.00 | 113,706.14 | 42,829 |
| 2022-07-18 | 140,800.00 | 141,300.00 | 137,600.00 | 140,000.00 | 113,060.08 | 28,633 |
| 2022-07-15 | 137,300.00 | 139,100.00 | 135,100.00 | 138,500.00 | 111,848.72 | 36,182 |
| 2022-07-14 | 135,200.00 | 138,600.00 | 134,800.00 | 137,300.00 | 110,879.63 | 31,624 |
| 2022-07-13 | 136,500.00 | 138,300.00 | 134,000.00 | 137,900.00 | 111,364.18 | 38,297 |
| 2022-07-12 | 140,400.00 | 140,400.00 | 134,300.00 | 136,500.00 | 110,233.58 | 78,886 |
| 2022-07-11 | 140,400.00 | 145,300.00 | 139,000.00 | 143,000.00 | 115,482.80 | 50,846 |
| 2022-07-08 | 142,900.00 | 143,000.00 | 138,400.00 | 139,900.00 | 112,979.32 | 43,370 |
| 2022-07-07 | 135,700.00 | 140,000.00 | 133,600.00 | 139,000.00 | 112,252.51 | 63,927 |
| 2022-07-06 | 136,200.00 | 136,200.00 | 130,500.00 | 133,400.00 | 107,730.10 | 46,362 |
| 2022-07-05 | 127,400.00 | 136,700.00 | 126,100.00 | 136,700.00 | 110,395.09 | 62,441 |
| 2022-07-04 | 133,600.00 | 133,900.00 | 124,500.00 | 126,700.00 | 102,319.37 | 94,448 |
| 2022-07-01 | 134,200.00 | 136,300.00 | 129,400.00 | 134,000.00 | 108,214.65 | 49,626 |
| 2022-06-30 | 137,500.00 | 138,700.00 | 130,000.00 | 134,400.00 | 108,537.68 | 72,951 |
| 2022-06-29 | 140,300.00 | 140,300.00 | 138,100.00 | 139,200.00 | 112,414.02 | 40,428 |
| 2022-06-28 | 140,500.00 | 143,000.00 | 139,100.00 | 143,000.00 | 115,482.80 | 38,507 |
| 2022-06-27 | 140,500.00 | 143,200.00 | 137,900.00 | 140,200.00 | 113,221.59 | 71,809 |
| 2022-06-24 | 140,900.00 | 143,200.00 | 140,500.00 | 142,100.00 | 114,755.98 | 35,957 |
| 2022-06-23 | 145,400.00 | 145,900.00 | 139,100.00 | 140,800.00 | 113,706.14 | 49,690 |
| 2022-06-22 | 151,000.00 | 152,000.00 | 143,500.00 | 144,500.00 | 116,694.15 | 49,820 |
| 2022-06-21 | 149,800.00 | 150,800.00 | 146,300.00 | 150,300.00 | 121,378.07 | 29,627 |
| 2022-06-20 | 153,800.00 | 154,600.00 | 146,900.00 | 149,300.00 | 120,570.50 | 33,946 |
| 2022-06-17 | 151,000.00 | 153,800.00 | 150,400.00 | 153,500.00 | 123,962.30 | 34,781 |
| 2022-06-16 | 157,500.00 | 159,000.00 | 154,000.00 | 154,500.00 | 124,769.87 | 35,565 |
| 2022-06-15 | 156,500.00 | 158,400.00 | 154,400.00 | 154,400.00 | 124,689.12 | 35,860 |
| 2022-06-14 | 149,900.00 | 157,000.00 | 149,900.00 | 155,500.00 | 125,577.44 | 40,299 |
| 2022-06-13 | 157,000.00 | 157,000.00 | 153,300.00 | 154,000.00 | 124,366.09 | 41,622 |
| 2022-06-10 | 162,000.00 | 163,700.00 | 159,800.00 | 159,900.00 | 129,130.76 | 75,835 |
| 2022-06-09 | 162,300.00 | 171,400.00 | 160,600.00 | 165,000.00 | 133,249.38 | 87,830 |
| 2022-06-08 | 165,900.00 | 167,000.00 | 163,500.00 | 165,200.00 | 133,410.89 | 20,431 |
| 2022-06-07 | 168,100.00 | 168,500.00 | 161,600.00 | 165,200.00 | 133,410.89 | 31,726 |
| 2022-06-03 | 169,500.00 | 169,900.00 | 167,400.00 | 168,100.00 | 135,752.85 | 15,028 |
| 2022-06-02 | 168,400.00 | 170,000.00 | 168,400.00 | 169,500.00 | 136,883.45 | 14,135 |
| 2022-05-31 | 170,200.00 | 170,200.00 | 167,600.00 | 168,400.00 | 135,995.12 | 29,348 |
| 2022-05-30 | 169,200.00 | 170,200.00 | 168,400.00 | 170,200.00 | 137,448.75 | 17,730 |
| 2022-05-27 | 170,500.00 | 170,500.00 | 168,000.00 | 168,000.00 | 135,672.09 | 20,547 |
| 2022-05-26 | 172,200.00 | 172,400.00 | 167,000.00 | 170,200.00 | 137,448.75 | 26,438 |
| 2022-05-25 | 168,000.00 | 172,300.00 | 168,000.00 | 172,100.00 | 138,983.14 | 33,022 |
| 2022-05-24 | 169,400.00 | 171,600.00 | 168,000.00 | 169,200.00 | 136,641.18 | 24,055 |
| 2022-05-23 | 170,600.00 | 170,600.00 | 165,900.00 | 169,400.00 | 136,802.70 | 25,061 |
| 2022-05-20 | 177,200.00 | 177,200.00 | 168,900.00 | 170,800.00 | 137,933.30 | 54,659 |
| 2022-05-19 | 172,000.00 | 176,700.00 | 171,300.00 | 176,600.00 | 142,617.21 | 30,472 |
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.