GOLFZON Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	172,000.00	176,700.00	171,300.00	176,600.00	142,617.21	30,472
2022-05-18	171,800.00	176,500.00	170,900.00	176,300.00	142,374.94	43,730
2022-05-17	171,600.00	172,300.00	165,400.00	169,100.00	136,560.42	53,415
2022-05-16	173,500.00	173,900.00	170,800.00	172,400.00	139,225.41	18,246
2022-05-13	173,300.00	176,200.00	171,300.00	172,500.00	139,306.17	28,740
2022-05-12	176,200.00	179,400.00	172,800.00	173,300.00	139,952.23	30,912
2022-05-11	181,000.00	183,100.00	178,300.00	179,000.00	144,555.39	36,877
2022-05-10	177,500.00	181,200.00	176,400.00	181,000.00	146,170.53	57,610
2022-05-09	185,400.00	187,000.00	180,000.00	181,100.00	146,251.29	70,407
2022-05-06	179,700.00	188,700.00	176,800.00	186,300.00	150,450.66	136,025
2022-05-04	172,300.00	180,800.00	172,300.00	180,500.00	145,766.74	90,000
2022-05-03	173,700.00	174,800.00	170,700.00	174,000.00	140,517.53	45,072
2022-05-02	172,300.00	177,600.00	169,200.00	173,000.00	139,709.95	138,672
2022-04-29	161,600.00	164,300.00	161,200.00	162,800.00	131,472.72	17,976
2022-04-28	161,200.00	162,600.00	160,400.00	161,100.00	130,099.85	9,968
2022-04-27	159,200.00	164,300.00	159,200.00	161,000.00	130,019.09	23,778
2022-04-26	163,000.00	165,100.00	163,000.00	164,300.00	132,684.08	19,646
2022-04-25	170,100.00	171,000.00	161,600.00	161,700.00	130,584.39	48,537
2022-04-22	172,000.00	173,600.00	171,100.00	173,200.00	139,871.47	18,421
2022-04-21	174,800.00	174,800.00	171,700.00	173,500.00	140,113.74	30,843
2022-04-20	170,400.00	177,000.00	169,800.00	174,800.00	141,163.58	76,089
2022-04-19	168,400.00	169,900.00	166,700.00	169,900.00	137,206.48	34,061
2022-04-18	167,600.00	169,500.00	165,900.00	167,100.00	134,945.28	16,725
2022-04-15	166,200.00	168,100.00	164,200.00	168,000.00	135,672.09	17,261
2022-04-14	166,700.00	168,400.00	165,500.00	166,500.00	134,460.74	28,516
2022-04-13	161,100.00	165,600.00	161,100.00	164,000.00	132,441.81	21,724
2022-04-12	164,500.00	166,700.00	162,800.00	164,000.00	132,441.81	35,299
2022-04-11	166,400.00	168,900.00	165,500.00	167,400.00	135,187.55	26,141
2022-04-08	171,100.00	174,000.00	165,300.00	167,700.00	135,429.82	65,610
2022-04-07	168,200.00	174,100.00	166,400.00	172,500.00	139,306.17	52,980
2022-04-06	167,800.00	169,500.00	165,800.00	169,300.00	136,721.94	44,302
2022-04-05	161,600.00	169,800.00	161,500.00	168,000.00	135,672.09	99,230
2022-04-04	159,600.00	159,700.00	156,600.00	159,700.00	128,969.25	43,697
2022-04-01	156,300.00	159,600.00	154,100.00	159,600.00	128,888.49	58,421
2022-03-31	153,400.00	159,500.00	153,300.00	156,800.00	126,627.29	101,257
2022-03-30	154,000.00	154,200.00	149,200.00	153,400.00	123,881.54	59,021
2022-03-29	150,000.00	151,300.00	148,100.00	151,000.00	121,943.37	29,170
2022-03-28	149,600.00	150,800.00	148,400.00	149,600.00	120,812.77	19,074
2022-03-25	149,100.00	149,800.00	148,400.00	149,600.00	120,812.77	22,549
2022-03-24	146,700.00	149,600.00	145,000.00	149,600.00	120,812.77	30,247
2022-03-23	147,400.00	147,600.00	145,700.00	147,000.00	118,713.08	26,425
2022-03-22	147,000.00	148,300.00	145,500.00	147,500.00	119,116.87	36,253
2022-03-21	145,100.00	147,800.00	143,700.00	147,000.00	118,713.08	39,019
2022-03-18	144,300.00	144,800.00	142,300.00	144,500.00	116,694.15	35,455
2022-03-17	145,300.00	145,400.00	142,800.00	144,800.00	116,936.42	36,567
2022-03-16	142,200.00	144,200.00	139,200.00	143,800.00	116,128.85	38,641
2022-03-15	139,000.00	141,100.00	136,500.00	139,900.00	112,979.32	33,738
2022-03-14	144,000.00	144,400.00	138,400.00	140,500.00	113,463.87	56,431
2022-03-11	147,000.00	147,000.00	142,200.00	144,500.00	116,694.15	55,910
2022-03-10	148,000.00	148,700.00	145,200.00	147,000.00	118,713.08	33,326
2022-03-08	150,000.00	151,400.00	145,900.00	147,000.00	118,713.08	33,314
2022-03-07	150,400.00	151,300.00	148,500.00	151,300.00	122,185.64	14,091
2022-03-04	152,300.00	152,600.00	149,700.00	151,400.00	122,266.40	16,268
2022-03-03	150,700.00	152,700.00	149,400.00	152,300.00	122,993.21	40,085
2022-03-02	151,000.00	151,000.00	148,500.00	150,500.00	121,539.58	44,755
2022-02-28	149,100.00	151,500.00	148,000.00	151,500.00	122,347.16	35,093
2022-02-25	148,400.00	151,900.00	147,100.00	148,600.00	120,005.20	48,698
2022-02-24	147,100.00	148,600.00	144,600.00	146,400.00	118,228.54	31,996
2022-02-23	146,800.00	150,500.00	146,400.00	150,000.00	121,135.80	29,159
2022-02-22	148,600.00	149,000.00	144,700.00	146,800.00	118,551.57	31,173

← NewerPage 19 of 21 · 1,224 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.