GOLFZON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 39,000.00 | 39,500.00 | 38,200.00 | 38,600.00 | 38,600.00 | 14,024 |
| 2026-07-16 | 38,800.00 | 39,400.00 | 38,400.00 | 39,000.00 | 39,000.00 | 8,496 |
| 2026-07-15 | 39,950.00 | 40,250.00 | 38,800.00 | 39,000.00 | 39,000.00 | 20,645 |
| 2026-07-14 | 39,300.00 | 39,800.00 | 38,600.00 | 39,350.00 | 39,350.00 | 23,144 |
| 2026-07-13 | 40,450.00 | 40,750.00 | 38,900.00 | 39,000.00 | 39,000.00 | 17,056 |
| 2026-07-10 | 38,550.00 | 40,950.00 | 38,550.00 | 40,450.00 | 40,450.00 | 14,033 |
| 2026-07-09 | 39,850.00 | 39,900.00 | 38,500.00 | 38,700.00 | 38,700.00 | 17,122 |
| 2026-07-08 | 40,100.00 | 40,600.00 | 39,450.00 | 39,750.00 | 39,750.00 | 24,332 |
| 2026-07-07 | 40,250.00 | 40,600.00 | 39,350.00 | 39,850.00 | 39,850.00 | 17,853 |
| 2026-07-06 | 40,000.00 | 40,550.00 | 39,550.00 | 39,900.00 | 39,900.00 | 7,681 |
| 2026-07-03 | 39,750.00 | 40,550.00 | 39,550.00 | 40,350.00 | 40,350.00 | 11,581 |
| 2026-07-02 | 40,300.00 | 40,750.00 | 38,900.00 | 39,800.00 | 39,800.00 | 15,010 |
| 2026-07-01 | 39,900.00 | 40,850.00 | 39,250.00 | 40,300.00 | 40,300.00 | 10,719 |
| 2026-06-30 | 41,000.00 | 41,400.00 | 39,450.00 | 39,950.00 | 39,950.00 | 30,855 |
| 2026-06-29 | 39,900.00 | 41,000.00 | 38,300.00 | 40,950.00 | 40,950.00 | 58,069 |
| 2026-06-26 | 38,200.00 | 38,200.00 | 36,200.00 | 37,000.00 | 37,000.00 | 27,129 |
| 2026-06-25 | 38,750.00 | 39,500.00 | 37,650.00 | 37,800.00 | 37,800.00 | 14,324 |
| 2026-06-24 | 38,000.00 | 38,800.00 | 37,300.00 | 38,750.00 | 38,750.00 | 32,155 |
| 2026-06-23 | 39,800.00 | 39,800.00 | 37,800.00 | 38,100.00 | 38,100.00 | 24,512 |
| 2026-06-22 | 40,250.00 | 40,500.00 | 39,350.00 | 39,650.00 | 39,650.00 | 23,844 |
| 2026-06-19 | 41,200.00 | 41,600.00 | 40,000.00 | 40,000.00 | 40,000.00 | 43,326 |
| 2026-06-18 | 42,700.00 | 42,700.00 | 41,100.00 | 41,250.00 | 41,250.00 | 28,450 |
| 2026-06-17 | 42,800.00 | 43,450.00 | 42,300.00 | 42,700.00 | 42,700.00 | 23,156 |
| 2026-06-16 | 42,250.00 | 43,100.00 | 42,200.00 | 42,800.00 | 42,800.00 | 24,621 |
| 2026-06-15 | 43,250.00 | 43,600.00 | 42,500.00 | 42,600.00 | 42,600.00 | 24,117 |
| 2026-06-12 | 44,100.00 | 44,100.00 | 41,700.00 | 42,550.00 | 42,550.00 | 62,540 |
| 2026-06-11 | 44,150.00 | 45,500.00 | 41,000.00 | 43,250.00 | 43,250.00 | 300,609 |
| 2026-06-10 | 44,000.00 | 45,150.00 | 43,300.00 | 44,000.00 | 44,000.00 | 20,627 |
| 2026-06-09 | 41,950.00 | 46,150.00 | 41,950.00 | 44,550.00 | 44,550.00 | 44,333 |
| 2026-06-08 | 43,850.00 | 44,900.00 | 40,800.00 | 42,800.00 | 42,800.00 | 23,480 |
| 2026-06-05 | 45,400.00 | 45,400.00 | 43,450.00 | 43,850.00 | 43,850.00 | 17,460 |
| 2026-06-04 | 43,350.00 | 45,300.00 | 43,000.00 | 44,950.00 | 44,950.00 | 33,820 |
| 2026-06-02 | 41,700.00 | 44,750.00 | 40,100.00 | 43,700.00 | 43,700.00 | 53,544 |
| 2026-06-01 | 43,600.00 | 43,600.00 | 41,800.00 | 42,550.00 | 42,550.00 | 42,860 |
| 2026-05-29 | 42,800.00 | 43,500.00 | 42,700.00 | 43,250.00 | 43,250.00 | 22,405 |
| 2026-05-28 | 42,450.00 | 43,200.00 | 41,800.00 | 42,800.00 | 42,800.00 | 24,300 |
| 2026-05-27 | 44,300.00 | 44,350.00 | 42,500.00 | 42,750.00 | 42,750.00 | 24,998 |
| 2026-05-26 | 44,800.00 | 45,500.00 | 43,800.00 | 44,100.00 | 44,100.00 | 50,424 |
| 2026-05-22 | 44,300.00 | 45,450.00 | 44,250.00 | 44,700.00 | 44,700.00 | 30,453 |
| 2026-05-21 | 44,100.00 | 45,450.00 | 44,050.00 | 44,150.00 | 44,150.00 | 30,541 |
| 2026-05-20 | 46,050.00 | 46,700.00 | 44,050.00 | 44,650.00 | 44,650.00 | 41,674 |
| 2026-05-19 | 47,500.00 | 47,500.00 | 44,900.00 | 46,050.00 | 46,050.00 | 39,871 |
| 2026-05-18 | 47,450.00 | 47,700.00 | 46,250.00 | 46,750.00 | 46,750.00 | 25,680 |
| 2026-05-15 | 48,450.00 | 48,700.00 | 47,050.00 | 47,550.00 | 47,550.00 | 43,747 |
| 2026-05-14 | 47,900.00 | 48,250.00 | 47,400.00 | 48,250.00 | 48,250.00 | 27,107 |
| 2026-05-13 | 48,950.00 | 49,250.00 | 47,800.00 | 47,850.00 | 47,850.00 | 20,894 |
| 2026-05-12 | 49,300.00 | 49,300.00 | 47,800.00 | 48,950.00 | 48,950.00 | 28,580 |
| 2026-05-11 | 49,900.00 | 49,950.00 | 48,900.00 | 48,900.00 | 48,900.00 | 18,773 |
| 2026-05-08 | 49,550.00 | 50,500.00 | 49,450.00 | 49,900.00 | 49,900.00 | 10,890 |
| 2026-05-07 | 49,750.00 | 50,100.00 | 49,500.00 | 49,950.00 | 49,950.00 | 18,262 |
| 2026-05-06 | 50,400.00 | 50,800.00 | 49,350.00 | 49,700.00 | 49,700.00 | 28,529 |
| 2026-05-04 | 51,400.00 | 51,700.00 | 50,200.00 | 50,400.00 | 50,400.00 | 24,485 |
| 2026-04-30 | 51,200.00 | 52,600.00 | 51,100.00 | 51,300.00 | 51,300.00 | 23,892 |
| 2026-04-29 | 51,600.00 | 52,300.00 | 50,800.00 | 51,300.00 | 51,300.00 | 23,424 |
| 2026-04-28 | 51,000.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | 22,862 |
| 2026-04-27 | 51,300.00 | 51,900.00 | 51,000.00 | 51,000.00 | 51,000.00 | 16,731 |
| 2026-04-24 | 50,400.00 | 51,600.00 | 50,400.00 | 51,500.00 | 51,500.00 | 14,262 |
| 2026-04-23 | 51,200.00 | 51,500.00 | 50,400.00 | 51,000.00 | 51,000.00 | 15,520 |
| 2026-04-22 | 51,000.00 | 51,600.00 | 50,800.00 | 51,200.00 | 51,200.00 | 11,786 |
| 2026-04-21 | 51,400.00 | 51,700.00 | 51,000.00 | 51,500.00 | 51,500.00 | 12,525 |
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.