GOLFZON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 63,800.00 | 63,900.00 | 62,700.00 | 62,800.00 | 58,688.71 | 17,804 |
| 2025-01-22 | 63,800.00 | 64,100.00 | 63,700.00 | 63,900.00 | 59,716.69 | 11,693 |
| 2025-01-21 | 64,400.00 | 64,500.00 | 63,400.00 | 64,000.00 | 59,810.15 | 11,406 |
| 2025-01-20 | 64,400.00 | 64,400.00 | 63,600.00 | 64,100.00 | 59,903.60 | 7,216 |
| 2025-01-17 | 64,400.00 | 64,600.00 | 64,000.00 | 64,400.00 | 60,183.96 | 7,848 |
| 2025-01-16 | 64,500.00 | 64,800.00 | 64,000.00 | 64,400.00 | 60,183.96 | 10,857 |
| 2025-01-15 | 64,800.00 | 65,000.00 | 64,000.00 | 64,400.00 | 60,183.96 | 8,440 |
| 2025-01-14 | 65,000.00 | 65,000.00 | 64,000.00 | 64,600.00 | 60,370.87 | 14,299 |
| 2025-01-13 | 65,200.00 | 65,500.00 | 64,100.00 | 64,400.00 | 60,183.96 | 16,071 |
| 2025-01-10 | 65,300.00 | 66,100.00 | 64,900.00 | 65,200.00 | 60,931.59 | 16,675 |
| 2025-01-09 | 65,800.00 | 66,200.00 | 64,800.00 | 65,400.00 | 61,118.49 | 26,043 |
| 2025-01-08 | 68,500.00 | 68,500.00 | 65,500.00 | 65,800.00 | 61,492.31 | 28,586 |
| 2025-01-07 | 68,400.00 | 69,900.00 | 68,100.00 | 68,500.00 | 64,015.55 | 12,985 |
| 2025-01-06 | 67,300.00 | 70,700.00 | 67,100.00 | 69,000.00 | 64,482.82 | 35,900 |
| 2025-01-03 | 65,500.00 | 69,000.00 | 65,500.00 | 67,800.00 | 63,361.37 | 24,321 |
| 2025-01-02 | 64,000.00 | 65,900.00 | 63,700.00 | 65,500.00 | 61,211.95 | 12,495 |
| 2024-12-30 | 66,200.00 | 66,500.00 | 65,400.00 | 65,400.00 | 61,118.49 | 24,614 |
| 2024-12-27 | 68,500.00 | 69,700.00 | 65,900.00 | 66,200.00 | 61,866.12 | 48,781 |
| 2024-12-26 | 71,400.00 | 72,700.00 | 71,200.00 | 71,500.00 | 63,081.01 | 30,117 |
| 2024-12-24 | 71,000.00 | 72,200.00 | 70,600.00 | 71,400.00 | 62,992.79 | 13,400 |
| 2024-12-23 | 70,500.00 | 71,200.00 | 69,700.00 | 71,000.00 | 62,639.89 | 18,518 |
| 2024-12-20 | 70,600.00 | 70,600.00 | 69,000.00 | 70,000.00 | 61,757.64 | 11,792 |
| 2024-12-19 | 70,400.00 | 70,400.00 | 69,700.00 | 69,700.00 | 61,492.96 | 12,459 |
| 2024-12-18 | 70,000.00 | 71,200.00 | 69,700.00 | 71,200.00 | 62,816.34 | 13,045 |
| 2024-12-17 | 70,800.00 | 70,800.00 | 69,700.00 | 70,000.00 | 61,757.64 | 7,995 |
| 2024-12-16 | 70,200.00 | 71,000.00 | 69,700.00 | 70,400.00 | 62,110.54 | 13,684 |
| 2024-12-13 | 70,300.00 | 70,300.00 | 69,500.00 | 70,200.00 | 61,934.09 | 14,035 |
| 2024-12-12 | 71,000.00 | 71,000.00 | 69,100.00 | 69,300.00 | 61,140.06 | 52,408 |
| 2024-12-11 | 69,400.00 | 71,200.00 | 69,400.00 | 70,400.00 | 62,110.54 | 20,628 |
| 2024-12-10 | 68,500.00 | 70,700.00 | 68,100.00 | 69,800.00 | 61,581.19 | 21,487 |
| 2024-12-09 | 69,900.00 | 69,900.00 | 67,100.00 | 67,200.00 | 59,287.33 | 31,290 |
| 2024-12-06 | 70,900.00 | 70,900.00 | 68,600.00 | 70,400.00 | 62,110.54 | 29,200 |
| 2024-12-05 | 71,200.00 | 71,400.00 | 70,100.00 | 70,500.00 | 62,198.76 | 16,587 |
| 2024-12-04 | 71,100.00 | 72,300.00 | 70,900.00 | 71,500.00 | 63,081.01 | 26,941 |
| 2024-12-03 | 72,000.00 | 73,100.00 | 72,000.00 | 72,500.00 | 63,963.27 | 14,592 |
| 2024-12-02 | 72,400.00 | 72,500.00 | 71,200.00 | 72,500.00 | 63,963.27 | 16,465 |
| 2024-11-29 | 73,500.00 | 73,500.00 | 71,400.00 | 72,000.00 | 63,522.14 | 25,846 |
| 2024-11-28 | 70,600.00 | 73,400.00 | 70,000.00 | 73,100.00 | 64,492.62 | 66,292 |
| 2024-11-27 | 69,500.00 | 70,400.00 | 69,200.00 | 70,000.00 | 61,757.64 | 19,975 |
| 2024-11-26 | 67,700.00 | 69,500.00 | 67,700.00 | 69,400.00 | 61,228.29 | 12,664 |
| 2024-11-25 | 68,500.00 | 68,800.00 | 68,000.00 | 68,300.00 | 60,257.81 | 8,934 |
| 2024-11-22 | 68,100.00 | 68,900.00 | 68,100.00 | 68,500.00 | 60,434.26 | 9,162 |
| 2024-11-21 | 68,300.00 | 68,500.00 | 67,500.00 | 68,500.00 | 60,434.26 | 16,859 |
| 2024-11-20 | 67,100.00 | 68,300.00 | 67,100.00 | 67,900.00 | 59,904.91 | 7,376 |
| 2024-11-19 | 67,300.00 | 67,700.00 | 66,800.00 | 67,500.00 | 59,552.01 | 7,917 |
| 2024-11-18 | 66,700.00 | 68,000.00 | 66,600.00 | 67,300.00 | 59,375.56 | 13,485 |
| 2024-11-15 | 65,000.00 | 67,700.00 | 65,000.00 | 67,600.00 | 59,640.23 | 33,142 |
| 2024-11-14 | 64,500.00 | 65,000.00 | 63,700.00 | 64,800.00 | 57,169.93 | 21,805 |
| 2024-11-13 | 64,800.00 | 65,200.00 | 63,000.00 | 63,900.00 | 56,375.90 | 38,723 |
| 2024-11-12 | 65,800.00 | 66,200.00 | 64,600.00 | 64,900.00 | 57,258.15 | 15,196 |
| 2024-11-11 | 66,300.00 | 66,600.00 | 65,600.00 | 65,800.00 | 58,052.18 | 13,961 |
| 2024-11-08 | 68,000.00 | 68,100.00 | 66,500.00 | 66,600.00 | 58,757.98 | 17,569 |
| 2024-11-07 | 67,000.00 | 67,800.00 | 66,000.00 | 67,300.00 | 59,375.56 | 16,375 |
| 2024-11-06 | 68,000.00 | 68,300.00 | 67,100.00 | 67,500.00 | 59,552.01 | 19,735 |
| 2024-11-05 | 67,500.00 | 68,500.00 | 67,200.00 | 68,200.00 | 60,169.58 | 13,689 |
| 2024-11-04 | 65,700.00 | 68,300.00 | 65,200.00 | 68,300.00 | 60,257.81 | 32,720 |
| 2024-11-01 | 64,700.00 | 65,700.00 | 64,600.00 | 65,700.00 | 57,963.95 | 15,308 |
| 2024-10-31 | 64,900.00 | 65,000.00 | 64,000.00 | 64,600.00 | 56,993.48 | 16,729 |
| 2024-10-30 | 65,800.00 | 66,200.00 | 64,800.00 | 64,900.00 | 57,258.15 | 18,442 |
| 2024-10-29 | 66,500.00 | 67,200.00 | 65,100.00 | 65,800.00 | 58,052.18 | 19,208 |
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.