GOLFZON Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	60,100.00	60,400.00	59,800.00	60,000.00	56,072.01	11,794
2025-10-23	60,500.00	61,200.00	59,700.00	60,100.00	56,165.47	24,554
2025-10-22	60,000.00	61,100.00	59,900.00	60,900.00	56,913.09	6,536
2025-10-21	59,700.00	60,800.00	59,700.00	60,200.00	56,258.92	12,729
2025-10-20	59,500.00	60,100.00	59,100.00	59,500.00	55,604.75	13,164
2025-10-17	59,300.00	60,800.00	59,300.00	59,400.00	55,511.29	24,897
2025-10-16	59,600.00	60,500.00	59,600.00	60,200.00	56,258.92	10,538
2025-10-15	59,200.00	60,300.00	59,200.00	59,500.00	55,604.75	61,146
2025-10-14	60,100.00	60,100.00	59,200.00	59,200.00	55,324.39	18,976
2025-10-13	60,200.00	60,400.00	59,400.00	60,000.00	56,072.01	7,335
2025-10-10	61,000.00	61,500.00	60,100.00	60,200.00	56,258.92	29,482
2025-10-02	61,000.00	61,900.00	60,600.00	61,900.00	57,847.63	13,274
2025-10-01	60,100.00	61,800.00	60,000.00	61,000.00	57,006.55	20,822
2025-09-30	60,500.00	60,900.00	60,200.00	60,500.00	56,539.28	6,299
2025-09-29	61,200.00	61,200.00	60,500.00	60,500.00	56,539.28	5,303
2025-09-26	61,100.00	61,100.00	60,100.00	60,300.00	56,352.37	9,049
2025-09-25	60,500.00	61,400.00	60,100.00	60,700.00	56,726.19	12,093
2025-09-24	61,800.00	61,900.00	60,600.00	60,800.00	56,819.64	14,058
2025-09-23	60,800.00	62,100.00	60,700.00	61,600.00	57,567.27	24,214
2025-09-22	61,800.00	61,800.00	60,800.00	60,900.00	56,913.09	16,624
2025-09-19	61,700.00	62,200.00	61,300.00	61,400.00	57,380.36	14,817
2025-09-18	61,900.00	62,300.00	61,300.00	61,700.00	57,660.72	9,516
2025-09-17	61,700.00	61,900.00	61,100.00	61,400.00	57,380.36	12,315
2025-09-16	62,400.00	62,400.00	61,500.00	61,800.00	57,754.17	22,656
2025-09-15	62,300.00	62,900.00	62,300.00	62,500.00	58,408.35	9,851
2025-09-12	63,100.00	63,100.00	62,500.00	62,900.00	58,782.16	11,234
2025-09-11	62,700.00	63,100.00	62,400.00	63,100.00	58,969.07	21,718
2025-09-10	62,800.00	63,400.00	62,400.00	62,700.00	58,595.25	15,725
2025-09-09	62,600.00	62,600.00	62,000.00	62,600.00	58,501.80	7,934
2025-09-08	62,000.00	62,500.00	61,600.00	62,300.00	58,221.44	17,120
2025-09-05	62,500.00	62,600.00	62,100.00	62,200.00	58,127.99	4,165
2025-09-04	62,000.00	62,700.00	61,700.00	62,000.00	57,941.08	10,566
2025-09-03	61,700.00	62,400.00	61,700.00	62,400.00	58,314.89	10,015
2025-09-02	62,000.00	62,300.00	61,600.00	62,100.00	58,034.53	7,353
2025-09-01	63,200.00	63,200.00	61,700.00	62,000.00	57,941.08	11,251
2025-08-29	63,200.00	64,200.00	63,000.00	63,100.00	58,969.07	4,329
2025-08-28	63,600.00	64,200.00	63,100.00	63,700.00	59,529.79	11,283
2025-08-27	63,300.00	64,200.00	63,200.00	63,600.00	59,436.33	6,192
2025-08-26	64,100.00	64,300.00	63,600.00	63,600.00	59,436.33	5,056
2025-08-25	63,900.00	64,400.00	63,200.00	64,100.00	59,903.60	10,502
2025-08-22	63,900.00	64,200.00	63,300.00	63,400.00	59,249.43	4,167
2025-08-21	63,200.00	64,300.00	63,100.00	63,400.00	59,249.43	10,245
2025-08-20	64,000.00	64,200.00	62,200.00	63,500.00	59,342.88	13,104
2025-08-19	63,100.00	64,100.00	63,100.00	63,600.00	59,436.33	10,539
2025-08-18	63,900.00	64,200.00	62,800.00	63,000.00	58,875.61	12,431
2025-08-14	63,800.00	64,400.00	63,700.00	63,900.00	59,716.69	9,185
2025-08-13	64,500.00	64,900.00	63,700.00	63,800.00	59,623.24	15,063
2025-08-12	64,200.00	64,800.00	64,100.00	64,500.00	60,277.41	8,264
2025-08-11	65,000.00	65,300.00	64,100.00	64,500.00	60,277.41	10,493
2025-08-08	65,500.00	66,000.00	64,900.00	65,000.00	60,744.68	9,526
2025-08-07	65,500.00	65,900.00	65,200.00	65,600.00	61,305.40	5,305
2025-08-06	65,500.00	65,800.00	64,400.00	65,600.00	61,305.40	17,926
2025-08-05	65,100.00	66,000.00	64,900.00	64,900.00	60,651.23	8,389
2025-08-04	64,700.00	65,700.00	64,100.00	65,000.00	60,744.68	6,972
2025-08-01	66,700.00	66,700.00	64,300.00	64,500.00	60,277.41	19,400
2025-07-31	66,300.00	66,900.00	66,000.00	66,700.00	62,333.39	9,603
2025-07-30	66,200.00	66,900.00	66,100.00	66,600.00	62,239.93	10,750
2025-07-29	65,900.00	67,000.00	65,100.00	66,200.00	61,866.12	16,118
2025-07-28	68,000.00	68,100.00	65,800.00	65,900.00	61,585.76	18,839
2025-07-25	68,700.00	68,900.00	67,900.00	68,000.00	63,548.28	18,005

← NewerPage 5 of 21 · 1,227 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.