GOLFZON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 35,000.00 | 35,550.00 | 34,700.00 | 35,550.00 | 35,550.00 | 7,052 |
| 2026-10-16 | 34,750.00 | 35,600.00 | 34,550.00 | 35,250.00 | 35,250.00 | 21,072 |
| 2026-10-15 | 34,600.00 | 35,000.00 | 34,000.00 | 34,650.00 | 34,650.00 | 18,677 |
| 2026-10-14 | 35,450.00 | 36,200.00 | 35,000.00 | 35,400.00 | 35,400.00 | 16,236 |
| 2026-10-13 | 35,700.00 | 35,700.00 | 34,550.00 | 35,400.00 | 35,400.00 | 16,943 |
| 2026-10-12 | 35,800.00 | 36,050.00 | 35,100.00 | 35,700.00 | 35,700.00 | 12,992 |
| 2026-10-08 | 36,050.00 | 36,050.00 | 35,450.00 | 35,750.00 | 35,750.00 | 6,248 |
| 2026-10-07 | 35,900.00 | 36,050.00 | 35,550.00 | 35,900.00 | 35,900.00 | 7,515 |
| 2026-10-06 | 35,850.00 | 35,900.00 | 35,450.00 | 35,900.00 | 35,900.00 | 8,553 |
| 2026-10-02 | 36,350.00 | 36,350.00 | 35,450.00 | 35,700.00 | 35,700.00 | 4,950 |
| 2026-10-01 | 36,100.00 | 36,100.00 | 35,550.00 | 35,650.00 | 35,650.00 | 5,725 |
| 2026-09-30 | 36,000.00 | 36,000.00 | 35,550.00 | 35,700.00 | 35,700.00 | 11,138 |
| 2026-09-29 | 36,500.00 | 36,500.00 | 35,650.00 | 36,150.00 | 36,150.00 | 9,645 |
| 2026-09-28 | 35,900.00 | 36,550.00 | 35,550.00 | 36,350.00 | 36,350.00 | 16,945 |
| 2026-09-23 | 35,750.00 | 36,000.00 | 35,550.00 | 35,750.00 | 35,750.00 | 8,548 |
| 2026-09-22 | 35,350.00 | 35,900.00 | 34,950.00 | 35,750.00 | 35,750.00 | 29,613 |
| 2026-09-21 | 35,700.00 | 35,700.00 | 35,300.00 | 35,650.00 | 35,650.00 | 7,256 |
| 2026-09-18 | 35,750.00 | 35,800.00 | 35,250.00 | 35,250.00 | 35,250.00 | 102,304 |
| 2026-09-17 | 35,500.00 | 35,600.00 | 35,300.00 | 35,550.00 | 35,550.00 | 4,327 |
| 2026-09-16 | 35,300.00 | 35,500.00 | 35,150.00 | 35,200.00 | 35,200.00 | 8,549 |
| 2026-09-15 | 35,850.00 | 35,950.00 | 35,150.00 | 35,550.00 | 35,550.00 | 9,043 |
| 2026-09-14 | 35,650.00 | 36,500.00 | 35,500.00 | 36,150.00 | 36,150.00 | 7,181 |
| 2026-09-11 | 35,900.00 | 35,950.00 | 35,400.00 | 35,600.00 | 35,600.00 | 5,674 |
| 2026-09-10 | 35,850.00 | 36,100.00 | 35,350.00 | 35,600.00 | 35,600.00 | 12,980 |
| 2026-09-09 | 35,950.00 | 36,200.00 | 35,500.00 | 35,650.00 | 35,650.00 | 11,601 |
| 2026-09-08 | 36,400.00 | 36,700.00 | 35,950.00 | 36,000.00 | 36,000.00 | 10,185 |
| 2026-09-07 | 36,900.00 | 36,900.00 | 36,350.00 | 36,350.00 | 36,350.00 | 8,463 |
| 2026-09-04 | 37,300.00 | 37,300.00 | 36,350.00 | 36,800.00 | 36,800.00 | 11,055 |
| 2026-09-03 | 36,600.00 | 37,600.00 | 36,450.00 | 36,700.00 | 36,700.00 | 26,994 |
| 2026-09-02 | 35,900.00 | 36,900.00 | 35,550.00 | 36,000.00 | 36,000.00 | 39,438 |
| 2026-09-01 | 36,150.00 | 36,350.00 | 35,500.00 | 36,200.00 | 36,200.00 | 19,700 |
| 2026-08-31 | 36,600.00 | 36,600.00 | 35,500.00 | 36,200.00 | 36,200.00 | 23,242 |
| 2026-08-28 | 35,650.00 | 36,750.00 | 35,350.00 | 36,700.00 | 36,700.00 | 28,477 |
| 2026-08-27 | 35,800.00 | 36,200.00 | 35,350.00 | 35,450.00 | 35,450.00 | 20,266 |
| 2026-08-26 | 35,850.00 | 35,950.00 | 35,300.00 | 35,850.00 | 35,850.00 | 15,521 |
| 2026-08-25 | 34,900.00 | 35,800.00 | 34,500.00 | 35,600.00 | 35,600.00 | 21,270 |
| 2026-08-24 | 34,450.00 | 34,850.00 | 34,250.00 | 34,800.00 | 34,800.00 | 23,003 |
| 2026-08-21 | 34,950.00 | 34,950.00 | 34,100.00 | 34,450.00 | 34,450.00 | 21,291 |
| 2026-08-20 | 35,100.00 | 35,350.00 | 34,450.00 | 34,900.00 | 34,900.00 | 24,468 |
| 2026-08-19 | 34,650.00 | 35,150.00 | 34,400.00 | 34,450.00 | 34,450.00 | 12,880 |
| 2026-08-18 | 36,400.00 | 36,400.00 | 34,500.00 | 34,800.00 | 34,800.00 | 56,203 |
| 2026-08-14 | 36,550.00 | 37,000.00 | 36,150.00 | 36,250.00 | 36,250.00 | 29,955 |
| 2026-08-13 | 36,900.00 | 36,950.00 | 36,400.00 | 36,400.00 | 36,400.00 | 20,816 |
| 2026-08-12 | 37,600.00 | 37,950.00 | 36,450.00 | 36,550.00 | 36,550.00 | 29,361 |
| 2026-08-11 | 36,600.00 | 37,600.00 | 36,400.00 | 37,600.00 | 37,600.00 | 23,327 |
| 2026-08-10 | 37,000.00 | 37,150.00 | 36,250.00 | 36,600.00 | 36,600.00 | 21,213 |
| 2026-08-07 | 37,000.00 | 37,100.00 | 36,500.00 | 36,850.00 | 36,850.00 | 28,206 |
| 2026-08-06 | 37,300.00 | 37,300.00 | 36,300.00 | 36,850.00 | 36,850.00 | 24,712 |
| 2026-08-05 | 37,650.00 | 38,000.00 | 36,900.00 | 37,050.00 | 37,050.00 | 21,483 |
| 2026-08-04 | 36,550.00 | 37,700.00 | 36,550.00 | 37,300.00 | 37,300.00 | 28,969 |
| 2026-08-03 | 38,500.00 | 39,050.00 | 36,450.00 | 36,500.00 | 36,500.00 | 54,122 |
| 2026-07-31 | 40,000.00 | 40,000.00 | 38,600.00 | 39,200.00 | 39,200.00 | 13,763 |
| 2026-07-30 | 36,500.00 | 39,250.00 | 36,500.00 | 39,050.00 | 39,050.00 | 25,266 |
| 2026-07-29 | 38,750.00 | 39,300.00 | 36,800.00 | 37,650.00 | 37,650.00 | 26,698 |
| 2026-07-28 | 39,050.00 | 40,050.00 | 38,400.00 | 38,650.00 | 38,650.00 | 11,276 |
| 2026-07-27 | 39,950.00 | 40,600.00 | 39,350.00 | 39,700.00 | 39,700.00 | 22,214 |
| 2026-07-24 | 39,400.00 | 40,950.00 | 39,050.00 | 39,400.00 | 39,400.00 | 26,112 |
| 2026-07-23 | 39,450.00 | 39,450.00 | 38,750.00 | 39,200.00 | 39,200.00 | 17,843 |
| 2026-07-22 | 39,300.00 | 39,850.00 | 38,950.00 | 39,000.00 | 39,000.00 | 32,873 |
| 2026-07-21 | 38,850.00 | 39,000.00 | 37,900.00 | 38,950.00 | 38,950.00 | 15,800 |
Page 1 of 21 · 1,226 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.