GOLFZON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 182,900.00 | 183,700.00 | 175,800.00 | 181,200.00 | 143,263.37 | 88,137 |
| 2021-11-19 | 182,900.00 | 193,500.00 | 180,500.00 | 183,600.00 | 145,160.90 | 158,215 |
| 2021-11-18 | 168,000.00 | 182,700.00 | 166,500.00 | 182,700.00 | 144,449.32 | 160,979 |
| 2021-11-17 | 165,000.00 | 169,300.00 | 162,700.00 | 168,800.00 | 133,459.47 | 93,590 |
| 2021-11-16 | 167,200.00 | 169,700.00 | 161,400.00 | 165,000.00 | 130,455.05 | 90,918 |
| 2021-11-15 | 166,000.00 | 168,500.00 | 165,000.00 | 167,100.00 | 132,115.39 | 57,036 |
| 2021-11-12 | 177,000.00 | 177,400.00 | 165,700.00 | 167,200.00 | 132,194.45 | 144,823 |
| 2021-11-11 | 167,500.00 | 173,900.00 | 162,500.00 | 173,900.00 | 137,491.72 | 120,526 |
| 2021-11-10 | 168,000.00 | 171,500.00 | 166,000.00 | 167,600.00 | 132,510.71 | 109,064 |
| 2021-11-09 | 170,500.00 | 172,400.00 | 165,000.00 | 170,500.00 | 134,803.56 | 131,206 |
| 2021-11-08 | 170,600.00 | 175,200.00 | 166,800.00 | 171,500.00 | 135,594.19 | 234,094 |
| 2021-11-05 | 167,000.00 | 170,200.00 | 163,500.00 | 170,200.00 | 134,566.36 | 269,694 |
| 2021-11-04 | 163,100.00 | 171,600.00 | 160,900.00 | 168,500.00 | 133,222.28 | 177,469 |
| 2021-11-03 | 165,400.00 | 169,900.00 | 163,000.00 | 163,000.00 | 128,873.78 | 377,752 |
| 2021-11-02 | 150,100.00 | 168,300.00 | 148,000.00 | 166,900.00 | 131,957.26 | 532,436 |
| 2021-11-01 | 141,800.00 | 149,700.00 | 141,500.00 | 149,700.00 | 118,358.31 | 168,514 |
| 2021-10-29 | 143,600.00 | 146,200.00 | 139,600.00 | 141,500.00 | 111,875.09 | 121,377 |
| 2021-10-28 | 142,400.00 | 143,100.00 | 139,200.00 | 140,100.00 | 110,768.20 | 52,126 |
| 2021-10-27 | 144,500.00 | 144,700.00 | 141,100.00 | 142,300.00 | 112,507.60 | 66,177 |
| 2021-10-26 | 145,200.00 | 148,400.00 | 142,900.00 | 144,500.00 | 114,247.00 | 57,776 |
| 2021-10-25 | 141,800.00 | 144,900.00 | 140,500.00 | 144,600.00 | 114,326.07 | 50,066 |
| 2021-10-22 | 143,500.00 | 144,600.00 | 139,900.00 | 139,900.00 | 110,610.07 | 83,812 |
| 2021-10-21 | 147,700.00 | 147,700.00 | 142,300.00 | 144,200.00 | 114,009.81 | 58,066 |
| 2021-10-20 | 144,600.00 | 148,000.00 | 143,500.00 | 146,200.00 | 115,591.08 | 59,954 |
| 2021-10-19 | 145,100.00 | 145,900.00 | 143,000.00 | 144,900.00 | 114,563.26 | 47,899 |
| 2021-10-18 | 150,800.00 | 150,800.00 | 141,900.00 | 144,500.00 | 114,247.00 | 197,983 |
| 2021-10-15 | 146,500.00 | 151,200.00 | 145,600.00 | 150,300.00 | 118,832.69 | 95,868 |
| 2021-10-14 | 144,300.00 | 148,200.00 | 142,800.00 | 145,800.00 | 115,274.83 | 75,163 |
← NewerPage 21 of 21 · 1,228 trading days
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.