GOLFZON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 51,900.00 | 51,900.00 | 51,000.00 | 51,400.00 | 51,400.00 | 18,335 |
| 2026-04-17 | 50,500.00 | 51,900.00 | 50,500.00 | 51,700.00 | 51,700.00 | 17,277 |
| 2026-04-16 | 49,900.00 | 51,100.00 | 49,900.00 | 51,000.00 | 51,000.00 | 10,514 |
| 2026-04-15 | 50,400.00 | 50,800.00 | 49,950.00 | 50,200.00 | 50,200.00 | 16,497 |
| 2026-04-14 | 50,200.00 | 50,700.00 | 49,900.00 | 50,100.00 | 50,100.00 | 14,139 |
| 2026-04-13 | 50,000.00 | 51,200.00 | 49,500.00 | 50,200.00 | 50,200.00 | 16,624 |
| 2026-04-10 | 49,850.00 | 50,300.00 | 49,050.00 | 50,000.00 | 50,000.00 | 12,551 |
| 2026-04-09 | 48,650.00 | 50,200.00 | 48,500.00 | 49,850.00 | 49,850.00 | 17,782 |
| 2026-04-08 | 50,500.00 | 50,600.00 | 48,900.00 | 49,100.00 | 49,100.00 | 20,027 |
| 2026-04-07 | 47,600.00 | 49,000.00 | 47,600.00 | 48,950.00 | 48,950.00 | 17,166 |
| 2026-04-06 | 47,900.00 | 48,950.00 | 47,250.00 | 47,550.00 | 47,550.00 | 11,368 |
| 2026-04-03 | 48,650.00 | 49,500.00 | 47,900.00 | 47,900.00 | 47,900.00 | 30,720 |
| 2026-04-02 | 49,800.00 | 50,200.00 | 48,100.00 | 48,650.00 | 48,650.00 | 18,033 |
| 2026-04-01 | 49,650.00 | 50,100.00 | 49,350.00 | 49,800.00 | 49,800.00 | 18,165 |
| 2026-03-31 | 49,350.00 | 49,600.00 | 48,350.00 | 48,700.00 | 48,700.00 | 21,720 |
| 2026-03-30 | 48,150.00 | 49,600.00 | 47,800.00 | 48,950.00 | 48,950.00 | 16,384 |
| 2026-03-27 | 47,500.00 | 48,950.00 | 47,200.00 | 48,600.00 | 48,600.00 | 18,285 |
| 2026-03-26 | 48,600.00 | 48,700.00 | 48,050.00 | 48,050.00 | 48,050.00 | 19,238 |
| 2026-03-25 | 48,350.00 | 49,150.00 | 48,300.00 | 48,650.00 | 48,650.00 | 21,237 |
| 2026-03-24 | 48,100.00 | 48,900.00 | 47,600.00 | 48,900.00 | 48,900.00 | 10,063 |
| 2026-03-23 | 48,500.00 | 49,300.00 | 47,300.00 | 47,350.00 | 47,350.00 | 47,159 |
| 2026-03-20 | 48,200.00 | 49,650.00 | 48,200.00 | 49,100.00 | 49,100.00 | 26,296 |
| 2026-03-19 | 48,500.00 | 48,650.00 | 48,150.00 | 48,200.00 | 48,200.00 | 17,694 |
| 2026-03-18 | 49,500.00 | 49,500.00 | 48,650.00 | 49,050.00 | 49,050.00 | 22,604 |
| 2026-03-17 | 49,500.00 | 49,800.00 | 49,000.00 | 49,050.00 | 49,050.00 | 28,187 |
| 2026-03-16 | 49,950.00 | 50,500.00 | 49,400.00 | 49,400.00 | 49,400.00 | 20,429 |
| 2026-03-13 | 49,700.00 | 50,800.00 | 49,350.00 | 50,100.00 | 50,100.00 | 23,294 |
| 2026-03-12 | 49,400.00 | 50,100.00 | 49,400.00 | 49,400.00 | 49,400.00 | 23,148 |
| 2026-03-11 | 49,500.00 | 50,600.00 | 49,500.00 | 49,550.00 | 49,550.00 | 22,446 |
| 2026-03-10 | 51,100.00 | 51,100.00 | 49,450.00 | 49,500.00 | 49,500.00 | 22,414 |
| 2026-03-09 | 48,550.00 | 50,800.00 | 48,350.00 | 49,650.00 | 49,650.00 | 23,546 |
| 2026-03-06 | 50,400.00 | 52,000.00 | 50,000.00 | 50,900.00 | 50,900.00 | 18,874 |
| 2026-03-05 | 49,900.00 | 53,000.00 | 49,650.00 | 51,600.00 | 51,600.00 | 41,558 |
| 2026-03-04 | 53,500.00 | 53,700.00 | 48,100.00 | 48,550.00 | 48,550.00 | 62,100 |
| 2026-03-03 | 54,900.00 | 54,900.00 | 53,000.00 | 53,000.00 | 53,000.00 | 41,568 |
| 2026-02-27 | 56,600.00 | 57,100.00 | 54,700.00 | 54,800.00 | 54,800.00 | 41,146 |
| 2026-02-26 | 60,000.00 | 60,000.00 | 57,400.00 | 57,700.00 | 57,700.00 | 41,964 |
| 2026-02-25 | 58,900.00 | 59,500.00 | 58,500.00 | 59,000.00 | 59,000.00 | 15,798 |
| 2026-02-24 | 59,400.00 | 59,800.00 | 58,600.00 | 58,700.00 | 58,700.00 | 15,558 |
| 2026-02-23 | 61,400.00 | 61,400.00 | 59,600.00 | 59,800.00 | 59,800.00 | 19,673 |
| 2026-02-20 | 60,400.00 | 61,100.00 | 60,100.00 | 60,800.00 | 60,800.00 | 16,221 |
| 2026-02-19 | 59,600.00 | 60,800.00 | 58,100.00 | 60,600.00 | 60,600.00 | 45,305 |
| 2026-02-13 | 59,100.00 | 59,800.00 | 58,600.00 | 58,900.00 | 58,900.00 | 13,871 |
| 2026-02-12 | 59,200.00 | 59,800.00 | 59,000.00 | 59,400.00 | 59,400.00 | 15,182 |
| 2026-02-11 | 59,200.00 | 60,000.00 | 58,700.00 | 59,300.00 | 59,300.00 | 14,886 |
| 2026-02-10 | 58,100.00 | 59,200.00 | 58,000.00 | 58,700.00 | 58,700.00 | 17,910 |
| 2026-02-09 | 56,700.00 | 58,200.00 | 56,700.00 | 58,200.00 | 58,200.00 | 24,006 |
| 2026-02-06 | 57,100.00 | 57,900.00 | 55,900.00 | 57,200.00 | 57,200.00 | 25,615 |
| 2026-02-05 | 58,100.00 | 59,000.00 | 57,700.00 | 57,900.00 | 57,900.00 | 22,200 |
| 2026-02-04 | 59,500.00 | 59,800.00 | 59,100.00 | 59,300.00 | 59,300.00 | 19,502 |
| 2026-02-03 | 59,900.00 | 60,000.00 | 58,800.00 | 60,000.00 | 60,000.00 | 30,448 |
| 2026-02-02 | 59,500.00 | 60,800.00 | 57,800.00 | 58,100.00 | 58,100.00 | 39,723 |
| 2026-01-30 | 61,400.00 | 61,900.00 | 60,300.00 | 60,700.00 | 60,700.00 | 65,211 |
| 2026-01-29 | 60,500.00 | 61,000.00 | 59,000.00 | 60,800.00 | 60,800.00 | 66,610 |
| 2026-01-28 | 59,100.00 | 60,200.00 | 58,600.00 | 60,200.00 | 60,200.00 | 59,958 |
| 2026-01-27 | 57,500.00 | 59,200.00 | 57,000.00 | 58,900.00 | 58,900.00 | 49,387 |
| 2026-01-26 | 55,000.00 | 57,500.00 | 54,800.00 | 57,500.00 | 57,500.00 | 65,413 |
| 2026-01-23 | 53,000.00 | 54,900.00 | 52,800.00 | 54,900.00 | 54,900.00 | 35,479 |
| 2026-01-22 | 52,700.00 | 53,100.00 | 52,600.00 | 52,800.00 | 52,800.00 | 15,509 |
| 2026-01-21 | 53,600.00 | 53,600.00 | 52,500.00 | 52,700.00 | 52,700.00 | 24,230 |
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.