GOLFZON Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	148,000.00	150,800.00	143,100.00	150,400.00	121,458.83	48,275
2022-02-17	157,200.00	157,200.00	149,300.00	149,700.00	120,893.53	103,020
2022-02-16	155,400.00	157,500.00	153,800.00	157,300.00	127,031.07	40,925
2022-02-15	158,000.00	159,600.00	151,800.00	153,700.00	124,123.82	51,578
2022-02-14	160,100.00	160,900.00	156,500.00	159,800.00	129,050.00	33,010
2022-02-11	162,900.00	164,100.00	157,200.00	163,500.00	132,038.02	32,108
2022-02-10	167,000.00	167,000.00	163,100.00	164,500.00	132,845.59	18,970
2022-02-09	163,700.00	167,000.00	161,800.00	165,000.00	133,249.38	28,965
2022-02-08	167,000.00	167,500.00	160,200.00	162,500.00	131,230.45	36,357
2022-02-07	161,500.00	167,400.00	159,500.00	166,000.00	134,056.95	34,731
2022-02-04	159,500.00	161,100.00	157,700.00	161,100.00	130,099.85	32,000
2022-02-03	162,700.00	163,000.00	158,500.00	160,000.00	129,211.52	42,807
2022-01-28	162,200.00	163,100.00	153,700.00	159,800.00	129,050.00	72,201
2022-01-27	171,000.00	171,000.00	161,700.00	163,700.00	132,199.54	47,280
2022-01-26	171,800.00	174,200.00	167,500.00	170,900.00	138,014.05	40,641
2022-01-25	178,700.00	178,900.00	173,400.00	174,100.00	140,598.28	30,182
2022-01-24	178,900.00	178,900.00	174,000.00	178,700.00	144,313.12	23,845
2022-01-21	181,400.00	181,400.00	175,100.00	179,900.00	145,282.20	49,215
2022-01-20	175,900.00	183,000.00	175,000.00	183,000.00	147,785.67	54,005
2022-01-19	179,300.00	180,700.00	172,800.00	177,800.00	143,586.30	74,045
2022-01-18	185,200.00	186,900.00	180,900.00	182,300.00	147,220.37	25,512
2022-01-17	185,000.00	186,000.00	180,900.00	185,600.00	149,885.36	26,223
2022-01-14	185,500.00	189,900.00	183,800.00	186,200.00	150,369.91	69,105
2022-01-13	185,300.00	188,100.00	183,700.00	186,000.00	150,208.39	34,982
2022-01-12	183,500.00	188,400.00	181,600.00	185,000.00	149,400.82	88,911
2022-01-11	182,200.00	183,200.00	179,100.00	182,400.00	147,301.13	28,136
2022-01-10	182,500.00	184,000.00	176,000.00	182,500.00	147,381.89	69,781
2022-01-07	178,700.00	181,500.00	177,900.00	180,500.00	145,766.74	40,748
2022-01-06	182,000.00	182,000.00	173,500.00	178,700.00	144,313.12	81,876
2022-01-05	182,700.00	186,800.00	179,500.00	184,400.00	148,916.28	75,021
2022-01-04	175,100.00	182,900.00	171,500.00	182,000.00	146,978.10	114,555
2022-01-03	172,600.00	177,500.00	172,000.00	174,600.00	141,002.07	54,961
2021-12-30	166,700.00	176,200.00	165,000.00	174,800.00	141,163.58	108,777
2021-12-29	166,900.00	167,300.00	164,700.00	166,700.00	134,622.25	31,746
2021-12-28	168,900.00	170,100.00	166,600.00	166,900.00	131,957.26	52,346
2021-12-27	170,700.00	170,700.00	166,500.00	169,900.00	134,329.17	42,076
2021-12-24	168,500.00	170,700.00	167,000.00	170,700.00	134,961.68	43,698
2021-12-23	166,600.00	168,000.00	165,000.00	167,800.00	132,668.84	58,068
2021-12-22	163,100.00	166,200.00	163,000.00	165,600.00	130,929.44	45,678
2021-12-21	164,500.00	165,700.00	160,000.00	161,500.00	127,687.83	52,759
2021-12-20	164,100.00	166,700.00	162,800.00	164,500.00	130,059.74	31,882
2021-12-17	165,000.00	167,300.00	163,500.00	163,500.00	129,269.10	35,622
2021-12-16	171,700.00	172,800.00	167,100.00	167,500.00	132,431.65	60,878
2021-12-15	174,500.00	175,600.00	168,400.00	171,600.00	135,673.26	46,012
2021-12-14	173,100.00	175,400.00	170,200.00	174,900.00	138,282.36	50,094
2021-12-13	176,300.00	176,300.00	172,100.00	174,300.00	137,807.98	35,678
2021-12-10	171,700.00	176,700.00	169,900.00	176,300.00	139,389.25	85,963
2021-12-09	166,600.00	173,400.00	165,500.00	173,100.00	136,859.21	82,724
2021-12-08	166,000.00	167,200.00	163,500.00	165,600.00	130,929.44	49,405
2021-12-07	165,600.00	168,300.00	162,700.00	165,700.00	131,008.50	44,757
2021-12-06	163,200.00	165,100.00	161,800.00	165,100.00	130,534.12	24,575
2021-12-03	161,500.00	165,900.00	161,500.00	164,900.00	130,375.99	52,955
2021-12-02	166,200.00	167,800.00	161,000.00	161,500.00	127,687.83	77,674
2021-12-01	166,400.00	169,100.00	163,000.00	168,500.00	133,222.28	52,760
2021-11-30	168,100.00	171,800.00	163,000.00	166,200.00	131,403.82	171,159
2021-11-29	162,400.00	169,000.00	161,600.00	166,800.00	131,878.20	80,783
2021-11-26	169,000.00	173,800.00	167,100.00	169,500.00	134,012.92	115,828
2021-11-25	169,800.00	177,000.00	168,000.00	169,500.00	134,012.92	118,143
2021-11-24	189,000.00	189,000.00	167,000.00	169,700.00	134,171.05	270,827
2021-11-23	180,300.00	189,800.00	177,300.00	185,900.00	146,979.36	149,667

← NewerPage 20 of 21 · 1,228 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.