GOLFZON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 70,400.00 | 70,600.00 | 68,500.00 | 68,800.00 | 64,295.91 | 15,011 |
| 2025-07-23 | 70,800.00 | 70,800.00 | 68,800.00 | 69,700.00 | 65,136.99 | 14,159 |
| 2025-07-22 | 71,600.00 | 71,900.00 | 69,600.00 | 69,800.00 | 65,230.44 | 24,435 |
| 2025-07-21 | 71,900.00 | 72,700.00 | 71,500.00 | 71,500.00 | 66,819.15 | 16,113 |
| 2025-07-18 | 74,200.00 | 74,200.00 | 72,000.00 | 72,200.00 | 67,473.32 | 21,255 |
| 2025-07-17 | 73,800.00 | 74,600.00 | 73,600.00 | 74,200.00 | 69,342.39 | 14,454 |
| 2025-07-16 | 74,600.00 | 75,400.00 | 74,300.00 | 74,600.00 | 69,716.20 | 11,529 |
| 2025-07-15 | 75,800.00 | 76,100.00 | 74,300.00 | 75,200.00 | 70,276.92 | 22,178 |
| 2025-07-14 | 76,000.00 | 76,400.00 | 74,600.00 | 76,400.00 | 71,398.36 | 19,533 |
| 2025-07-11 | 74,900.00 | 76,600.00 | 74,900.00 | 75,400.00 | 70,463.83 | 33,476 |
| 2025-07-10 | 76,000.00 | 77,300.00 | 75,000.00 | 75,000.00 | 70,090.02 | 30,965 |
| 2025-07-09 | 72,300.00 | 76,900.00 | 72,100.00 | 76,300.00 | 71,304.91 | 86,913 |
| 2025-07-08 | 69,700.00 | 72,600.00 | 68,500.00 | 72,500.00 | 67,753.68 | 72,643 |
| 2025-07-07 | 68,400.00 | 69,100.00 | 67,700.00 | 68,200.00 | 63,735.19 | 12,546 |
| 2025-07-04 | 69,000.00 | 69,400.00 | 68,200.00 | 68,500.00 | 64,015.55 | 15,238 |
| 2025-07-03 | 68,000.00 | 69,100.00 | 67,700.00 | 69,100.00 | 64,576.27 | 15,994 |
| 2025-07-02 | 66,900.00 | 68,200.00 | 66,800.00 | 68,000.00 | 63,548.28 | 14,237 |
| 2025-07-01 | 66,600.00 | 68,000.00 | 66,600.00 | 67,400.00 | 62,987.56 | 13,120 |
| 2025-06-30 | 67,100.00 | 67,400.00 | 66,200.00 | 66,900.00 | 62,520.29 | 12,386 |
| 2025-06-27 | 67,400.00 | 67,700.00 | 66,300.00 | 67,000.00 | 62,613.75 | 9,564 |
| 2025-06-26 | 68,100.00 | 68,100.00 | 66,400.00 | 67,600.00 | 63,174.47 | 29,036 |
| 2025-06-25 | 67,800.00 | 68,300.00 | 67,500.00 | 68,100.00 | 63,641.73 | 16,137 |
| 2025-06-24 | 66,900.00 | 68,300.00 | 66,900.00 | 67,800.00 | 63,361.37 | 21,197 |
| 2025-06-23 | 66,700.00 | 67,100.00 | 66,100.00 | 66,400.00 | 62,053.03 | 9,770 |
| 2025-06-20 | 66,500.00 | 67,700.00 | 66,000.00 | 67,700.00 | 63,267.92 | 13,448 |
| 2025-06-19 | 66,000.00 | 68,000.00 | 66,000.00 | 66,500.00 | 62,146.48 | 21,983 |
| 2025-06-18 | 65,100.00 | 66,700.00 | 65,100.00 | 65,700.00 | 61,398.85 | 15,993 |
| 2025-06-17 | 65,900.00 | 66,600.00 | 64,900.00 | 65,700.00 | 61,398.85 | 22,665 |
| 2025-06-16 | 67,100.00 | 67,200.00 | 65,500.00 | 66,300.00 | 61,959.57 | 13,956 |
| 2025-06-13 | 67,900.00 | 68,600.00 | 65,600.00 | 66,100.00 | 61,772.67 | 26,065 |
| 2025-06-12 | 68,700.00 | 69,400.00 | 68,000.00 | 68,500.00 | 64,015.55 | 20,595 |
| 2025-06-11 | 67,500.00 | 69,400.00 | 67,400.00 | 68,700.00 | 64,202.46 | 17,689 |
| 2025-06-10 | 68,400.00 | 68,700.00 | 67,600.00 | 67,600.00 | 63,174.47 | 14,262 |
| 2025-06-09 | 66,500.00 | 68,500.00 | 66,300.00 | 67,900.00 | 63,454.83 | 21,287 |
| 2025-06-05 | 66,100.00 | 66,900.00 | 65,800.00 | 66,300.00 | 61,959.57 | 16,261 |
| 2025-06-04 | 65,800.00 | 66,600.00 | 65,500.00 | 66,200.00 | 61,866.12 | 16,185 |
| 2025-06-02 | 65,400.00 | 66,200.00 | 64,800.00 | 65,400.00 | 61,118.49 | 7,473 |
| 2025-05-30 | 66,700.00 | 67,000.00 | 65,700.00 | 65,800.00 | 61,492.31 | 7,562 |
| 2025-05-29 | 66,100.00 | 66,700.00 | 65,600.00 | 66,600.00 | 62,239.93 | 16,134 |
| 2025-05-28 | 64,700.00 | 66,000.00 | 64,400.00 | 65,400.00 | 61,118.49 | 10,876 |
| 2025-05-27 | 64,800.00 | 65,500.00 | 64,700.00 | 64,900.00 | 60,651.23 | 4,587 |
| 2025-05-26 | 65,800.00 | 66,200.00 | 64,600.00 | 65,500.00 | 61,211.95 | 13,774 |
| 2025-05-23 | 65,600.00 | 65,800.00 | 64,400.00 | 64,700.00 | 60,464.32 | 9,864 |
| 2025-05-22 | 64,900.00 | 66,100.00 | 64,900.00 | 65,300.00 | 61,025.04 | 10,605 |
| 2025-05-21 | 64,700.00 | 66,100.00 | 64,700.00 | 65,700.00 | 61,398.85 | 7,120 |
| 2025-05-20 | 66,800.00 | 66,800.00 | 64,700.00 | 64,700.00 | 60,464.32 | 7,674 |
| 2025-05-19 | 65,300.00 | 65,800.00 | 64,200.00 | 65,800.00 | 61,492.31 | 8,449 |
| 2025-05-16 | 66,000.00 | 66,000.00 | 65,000.00 | 65,300.00 | 61,025.04 | 8,374 |
| 2025-05-15 | 65,400.00 | 66,400.00 | 65,400.00 | 66,200.00 | 61,866.12 | 7,685 |
| 2025-05-14 | 66,500.00 | 66,600.00 | 65,600.00 | 66,100.00 | 61,772.67 | 12,792 |
| 2025-05-13 | 66,200.00 | 66,600.00 | 65,800.00 | 66,100.00 | 61,772.67 | 11,530 |
| 2025-05-12 | 65,000.00 | 66,400.00 | 65,000.00 | 66,100.00 | 61,772.67 | 11,669 |
| 2025-05-09 | 64,600.00 | 65,400.00 | 64,000.00 | 65,000.00 | 60,744.68 | 12,703 |
| 2025-05-08 | 64,300.00 | 65,000.00 | 64,000.00 | 65,000.00 | 60,744.68 | 6,790 |
| 2025-05-07 | 64,400.00 | 64,800.00 | 63,500.00 | 64,000.00 | 59,810.15 | 9,806 |
| 2025-05-02 | 65,300.00 | 65,700.00 | 64,300.00 | 64,400.00 | 60,183.96 | 6,043 |
| 2025-04-30 | 65,500.00 | 66,300.00 | 64,700.00 | 65,600.00 | 61,305.40 | 13,470 |
| 2025-04-29 | 65,300.00 | 66,200.00 | 65,300.00 | 65,900.00 | 61,585.76 | 6,114 |
| 2025-04-28 | 65,600.00 | 66,300.00 | 64,600.00 | 65,300.00 | 61,025.04 | 17,013 |
| 2025-04-25 | 65,900.00 | 66,900.00 | 65,400.00 | 66,000.00 | 61,679.21 | 10,620 |
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.