GOLFZON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 67,000.00 | 67,000.00 | 66,200.00 | 66,800.00 | 58,934.43 | 9,608 |
| 2024-10-25 | 67,200.00 | 67,200.00 | 65,900.00 | 66,600.00 | 58,757.98 | 11,654 |
| 2024-10-24 | 67,600.00 | 67,600.00 | 66,000.00 | 66,600.00 | 58,757.98 | 10,769 |
| 2024-10-23 | 66,700.00 | 67,400.00 | 65,900.00 | 67,100.00 | 59,199.11 | 18,053 |
| 2024-10-22 | 66,200.00 | 67,500.00 | 66,000.00 | 66,100.00 | 58,316.85 | 11,923 |
| 2024-10-21 | 66,300.00 | 67,500.00 | 66,000.00 | 67,100.00 | 59,199.11 | 9,612 |
| 2024-10-18 | 67,300.00 | 67,300.00 | 66,100.00 | 66,200.00 | 58,405.08 | 11,354 |
| 2024-10-17 | 67,500.00 | 68,000.00 | 66,500.00 | 66,900.00 | 59,022.66 | 12,200 |
| 2024-10-16 | 67,700.00 | 68,700.00 | 67,000.00 | 67,500.00 | 59,552.01 | 60,718 |
| 2024-10-15 | 68,200.00 | 68,800.00 | 67,500.00 | 68,100.00 | 60,081.36 | 13,645 |
| 2024-10-14 | 70,400.00 | 70,600.00 | 67,900.00 | 68,100.00 | 60,081.36 | 24,548 |
| 2024-10-11 | 69,400.00 | 70,000.00 | 69,200.00 | 69,700.00 | 61,492.96 | 13,082 |
| 2024-10-10 | 69,900.00 | 70,600.00 | 68,500.00 | 69,000.00 | 60,875.38 | 26,180 |
| 2024-10-08 | 71,000.00 | 71,000.00 | 69,700.00 | 70,600.00 | 62,286.99 | 16,182 |
| 2024-10-07 | 70,600.00 | 72,300.00 | 70,500.00 | 71,000.00 | 62,639.89 | 21,505 |
| 2024-10-04 | 70,500.00 | 71,900.00 | 69,800.00 | 70,800.00 | 62,463.44 | 27,384 |
| 2024-10-02 | 68,500.00 | 70,800.00 | 68,000.00 | 69,900.00 | 61,669.41 | 30,493 |
| 2024-09-30 | 70,900.00 | 71,100.00 | 68,800.00 | 68,900.00 | 60,787.16 | 18,165 |
| 2024-09-27 | 69,100.00 | 70,400.00 | 68,600.00 | 70,000.00 | 61,757.64 | 22,262 |
| 2024-09-26 | 69,200.00 | 69,900.00 | 69,000.00 | 69,600.00 | 61,404.74 | 12,099 |
| 2024-09-25 | 68,400.00 | 71,300.00 | 68,400.00 | 69,400.00 | 61,228.29 | 50,541 |
| 2024-09-24 | 68,900.00 | 69,100.00 | 67,800.00 | 68,000.00 | 59,993.13 | 11,521 |
| 2024-09-23 | 67,400.00 | 68,900.00 | 67,400.00 | 68,400.00 | 60,346.03 | 16,166 |
| 2024-09-20 | 68,700.00 | 68,900.00 | 67,100.00 | 67,100.00 | 59,199.11 | 22,379 |
| 2024-09-19 | 68,300.00 | 68,500.00 | 67,700.00 | 68,300.00 | 60,257.81 | 12,057 |
| 2024-09-13 | 66,400.00 | 67,900.00 | 66,400.00 | 67,800.00 | 59,816.68 | 20,393 |
| 2024-09-12 | 64,800.00 | 66,900.00 | 64,800.00 | 66,300.00 | 58,493.30 | 24,559 |
| 2024-09-11 | 65,700.00 | 65,700.00 | 64,300.00 | 64,400.00 | 56,817.03 | 21,606 |
| 2024-09-10 | 66,500.00 | 67,100.00 | 65,000.00 | 65,400.00 | 57,699.28 | 18,724 |
| 2024-09-09 | 66,400.00 | 66,800.00 | 65,200.00 | 66,800.00 | 58,934.43 | 17,478 |
| 2024-09-06 | 66,800.00 | 66,900.00 | 65,900.00 | 66,500.00 | 58,669.76 | 18,049 |
| 2024-09-05 | 66,000.00 | 67,100.00 | 66,000.00 | 66,900.00 | 59,022.66 | 16,182 |
| 2024-09-04 | 67,200.00 | 67,200.00 | 65,700.00 | 65,900.00 | 58,140.40 | 29,592 |
| 2024-09-03 | 66,400.00 | 67,500.00 | 66,100.00 | 67,200.00 | 59,287.33 | 28,013 |
| 2024-09-02 | 66,700.00 | 66,800.00 | 65,900.00 | 66,000.00 | 58,228.63 | 29,127 |
| 2024-08-30 | 67,500.00 | 68,100.00 | 66,100.00 | 66,100.00 | 58,316.85 | 89,375 |
| 2024-08-29 | 67,700.00 | 67,900.00 | 67,300.00 | 67,600.00 | 59,640.23 | 17,653 |
| 2024-08-28 | 67,900.00 | 68,600.00 | 67,600.00 | 68,000.00 | 59,993.13 | 21,730 |
| 2024-08-27 | 68,200.00 | 68,300.00 | 67,500.00 | 67,800.00 | 59,816.68 | 25,066 |
| 2024-08-26 | 69,000.00 | 69,400.00 | 68,100.00 | 68,200.00 | 60,169.58 | 21,825 |
| 2024-08-23 | 68,600.00 | 70,000.00 | 68,400.00 | 69,100.00 | 60,963.61 | 19,878 |
| 2024-08-22 | 69,600.00 | 70,000.00 | 68,200.00 | 68,400.00 | 60,346.03 | 30,041 |
| 2024-08-21 | 69,500.00 | 70,200.00 | 69,300.00 | 69,700.00 | 61,492.96 | 18,265 |
| 2024-08-20 | 70,000.00 | 70,400.00 | 69,400.00 | 69,400.00 | 61,228.29 | 19,666 |
| 2024-08-19 | 71,800.00 | 71,800.00 | 70,000.00 | 70,000.00 | 61,757.64 | 13,008 |
| 2024-08-16 | 72,700.00 | 72,700.00 | 70,600.00 | 70,900.00 | 62,551.66 | 17,866 |
| 2024-08-14 | 70,500.00 | 71,700.00 | 70,000.00 | 71,300.00 | 62,904.56 | 14,843 |
| 2024-08-13 | 70,400.00 | 71,500.00 | 70,000.00 | 70,700.00 | 62,375.21 | 16,298 |
| 2024-08-12 | 70,600.00 | 72,000.00 | 70,000.00 | 71,100.00 | 62,728.11 | 27,030 |
| 2024-08-09 | 69,800.00 | 71,100.00 | 69,500.00 | 70,600.00 | 62,286.99 | 15,329 |
| 2024-08-08 | 68,800.00 | 70,200.00 | 68,500.00 | 69,700.00 | 61,492.96 | 24,888 |
| 2024-08-07 | 68,400.00 | 73,000.00 | 68,400.00 | 70,200.00 | 61,934.09 | 24,358 |
| 2024-08-06 | 66,100.00 | 70,600.00 | 66,000.00 | 69,000.00 | 60,875.38 | 39,196 |
| 2024-08-05 | 72,100.00 | 72,600.00 | 65,900.00 | 66,100.00 | 58,316.85 | 62,741 |
| 2024-08-02 | 74,500.00 | 74,500.00 | 72,300.00 | 72,800.00 | 64,227.94 | 33,151 |
| 2024-08-01 | 73,900.00 | 74,700.00 | 72,800.00 | 74,000.00 | 65,286.64 | 24,621 |
| 2024-07-31 | 72,600.00 | 73,600.00 | 72,400.00 | 73,600.00 | 64,933.74 | 17,080 |
| 2024-07-30 | 73,600.00 | 74,200.00 | 72,700.00 | 72,700.00 | 64,139.72 | 26,076 |
| 2024-07-29 | 75,300.00 | 75,500.00 | 73,700.00 | 74,200.00 | 65,463.10 | 35,010 |
| 2024-07-26 | 75,800.00 | 75,900.00 | 74,400.00 | 75,700.00 | 66,786.47 | 27,849 |
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.