GOLFZON Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	64,400.00	65,900.00	64,100.00	65,800.00	61,492.31	18,625
2025-04-23	64,600.00	65,000.00	64,100.00	65,000.00	60,744.68	7,153
2025-04-22	65,100.00	65,300.00	64,000.00	64,000.00	59,810.15	7,189
2025-04-21	63,900.00	65,500.00	63,900.00	65,000.00	60,744.68	11,489
2025-04-18	62,900.00	64,600.00	62,500.00	64,000.00	59,810.15	9,563
2025-04-17	63,700.00	63,900.00	62,500.00	63,500.00	59,342.88	4,526
2025-04-16	62,800.00	64,000.00	62,600.00	62,600.00	58,501.80	5,592
2025-04-15	63,000.00	64,000.00	62,500.00	63,400.00	59,249.43	6,569
2025-04-14	63,000.00	64,500.00	62,900.00	63,300.00	59,155.97	9,832
2025-04-11	63,300.00	64,700.00	62,600.00	64,200.00	59,997.05	28,180
2025-04-10	60,700.00	65,000.00	59,900.00	65,000.00	60,744.68	35,020
2025-04-09	59,100.00	60,500.00	58,700.00	59,500.00	55,604.75	18,477
2025-04-08	59,300.00	61,500.00	58,800.00	60,000.00	56,072.01	13,106
2025-04-07	57,700.00	60,000.00	57,500.00	59,000.00	55,137.48	23,858
2025-04-04	61,300.00	61,300.00	59,700.00	60,500.00	56,539.28	33,045
2025-04-03	61,400.00	62,900.00	60,000.00	61,700.00	57,660.72	26,721
2025-04-02	61,600.00	63,600.00	61,600.00	63,300.00	59,155.97	12,385
2025-04-01	63,500.00	64,400.00	61,400.00	61,500.00	57,473.81	30,485
2025-03-31	65,000.00	65,000.00	62,500.00	63,500.00	59,342.88	23,452
2025-03-28	64,800.00	65,600.00	64,100.00	65,200.00	60,931.59	13,276
2025-03-27	64,100.00	65,000.00	63,700.00	64,800.00	60,557.77	11,987
2025-03-26	65,400.00	65,400.00	64,300.00	64,300.00	60,090.51	9,501
2025-03-25	63,700.00	65,000.00	63,300.00	64,400.00	60,183.96	17,697
2025-03-24	65,200.00	65,300.00	63,700.00	64,400.00	60,183.96	22,939
2025-03-21	63,000.00	65,700.00	62,400.00	64,800.00	60,557.77	56,637
2025-03-20	62,100.00	63,000.00	61,800.00	62,900.00	58,782.16	14,904
2025-03-19	60,800.00	61,800.00	60,400.00	61,800.00	57,754.17	14,721
2025-03-18	60,500.00	60,900.00	60,300.00	60,800.00	56,819.64	24,783
2025-03-17	61,000.00	61,700.00	60,000.00	60,300.00	56,352.37	9,136
2025-03-14	60,700.00	61,200.00	59,700.00	60,500.00	56,539.28	18,349
2025-03-13	60,400.00	60,800.00	59,100.00	60,200.00	56,258.92	26,163
2025-03-12	59,100.00	60,100.00	59,100.00	59,800.00	55,885.11	6,087
2025-03-11	59,800.00	60,400.00	59,000.00	59,700.00	55,791.65	11,832
2025-03-10	60,000.00	60,700.00	59,500.00	60,000.00	56,072.01	8,583
2025-03-07	60,600.00	60,900.00	59,600.00	59,900.00	55,978.56	7,205
2025-03-06	60,500.00	60,800.00	59,600.00	60,800.00	56,819.64	11,543
2025-03-05	59,600.00	60,500.00	58,700.00	59,300.00	55,417.84	7,722
2025-03-04	59,200.00	59,600.00	58,300.00	58,400.00	54,576.76	10,752
2025-02-28	60,200.00	60,200.00	59,000.00	59,200.00	55,324.39	15,916
2025-02-27	61,500.00	61,900.00	60,400.00	60,600.00	56,632.73	11,329
2025-02-26	61,900.00	62,400.00	61,400.00	62,000.00	57,941.08	10,862
2025-02-25	60,800.00	62,300.00	60,600.00	62,100.00	58,034.53	15,098
2025-02-24	61,000.00	61,600.00	60,700.00	61,400.00	57,380.36	13,128
2025-02-21	61,500.00	61,500.00	60,700.00	61,400.00	57,380.36	11,419
2025-02-20	60,500.00	61,400.00	60,500.00	61,000.00	57,006.55	17,553
2025-02-19	61,200.00	62,400.00	60,400.00	60,800.00	56,819.64	30,770
2025-02-18	60,400.00	61,100.00	59,900.00	61,000.00	57,006.55	15,923
2025-02-17	58,900.00	60,200.00	58,700.00	60,100.00	56,165.47	16,870
2025-02-14	58,900.00	59,200.00	58,500.00	58,900.00	55,044.03	7,671
2025-02-13	58,100.00	59,100.00	58,100.00	58,900.00	55,044.03	20,815
2025-02-12	58,100.00	58,600.00	57,800.00	58,100.00	54,296.40	18,144
2025-02-11	58,900.00	59,100.00	57,900.00	58,600.00	54,763.67	18,826
2025-02-10	59,500.00	59,900.00	58,700.00	58,900.00	55,044.03	15,664
2025-02-07	59,300.00	60,300.00	58,900.00	60,000.00	56,072.01	24,537
2025-02-06	59,200.00	59,300.00	58,600.00	59,200.00	55,324.39	18,541
2025-02-05	57,200.00	59,200.00	57,200.00	58,200.00	54,389.85	16,053
2025-02-04	58,100.00	58,100.00	57,300.00	57,500.00	53,735.68	26,080
2025-02-03	59,600.00	59,700.00	56,900.00	57,300.00	53,548.77	40,781
2025-01-31	60,100.00	61,300.00	59,300.00	60,100.00	56,165.47	16,907
2025-01-24	59,500.00	62,500.00	59,400.00	60,000.00	56,072.01	84,076

← NewerPage 7 of 21 · 1,223 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.