GOLFZON HOLDINGS Co., Ltd. (KOSDAQ:121440)
South Korea · Delayed Price · Currency is KRW 4,860.00
-55.00 (-1.12%)
At close: Feb 6, 2026
GOLFZON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4,900.00 | 4,910.00 | 4,765.00 | 4,860.00 | 4,860.00 | -1.12% | 110,385 |
| Feb 5, 2026 | 4,935.00 | 4,950.00 | 4,875.00 | 4,915.00 | 4,915.00 | -0.41% | 71,956 |
| Feb 4, 2026 | 4,680.00 | 4,940.00 | 4,660.00 | 4,935.00 | 4,935.00 | 5.56% | 189,979 |
| Feb 3, 2026 | 4,620.00 | 4,685.00 | 4,575.00 | 4,675.00 | 4,675.00 | 1.85% | 73,728 |
| Feb 2, 2026 | 4,705.00 | 4,725.00 | 4,580.00 | 4,590.00 | 4,590.00 | -2.44% | 53,405 |
| Jan 30, 2026 | 4,670.00 | 4,715.00 | 4,625.00 | 4,705.00 | 4,705.00 | 0.64% | 74,301 |
| Jan 29, 2026 | 4,620.00 | 4,675.00 | 4,500.00 | 4,675.00 | 4,675.00 | 1.19% | 91,252 |
| Jan 28, 2026 | 4,700.00 | 4,725.00 | 4,600.00 | 4,620.00 | 4,620.00 | -1.70% | 88,872 |
| Jan 27, 2026 | 4,680.00 | 4,725.00 | 4,620.00 | 4,700.00 | 4,700.00 | 0.21% | 104,682 |
| Jan 26, 2026 | 4,610.00 | 4,745.00 | 4,585.00 | 4,690.00 | 4,690.00 | 1.41% | 67,361 |
| Jan 23, 2026 | 4,500.00 | 4,635.00 | 4,500.00 | 4,625.00 | 4,625.00 | 2.78% | 73,307 |
| Jan 22, 2026 | 4,500.00 | 4,595.00 | 4,455.00 | 4,500.00 | 4,500.00 | - | 59,733 |
| Jan 21, 2026 | 4,530.00 | 4,530.00 | 4,410.00 | 4,500.00 | 4,500.00 | -0.77% | 35,352 |
| Jan 20, 2026 | 4,415.00 | 4,535.00 | 4,400.00 | 4,535.00 | 4,535.00 | 2.72% | 50,740 |
| Jan 19, 2026 | 4,495.00 | 4,540.00 | 4,400.00 | 4,415.00 | 4,415.00 | -1.78% | 46,666 |
| Jan 16, 2026 | 4,485.00 | 4,555.00 | 4,485.00 | 4,495.00 | 4,495.00 | -0.55% | 37,900 |
| Jan 15, 2026 | 4,575.00 | 4,575.00 | 4,450.00 | 4,520.00 | 4,520.00 | -1.20% | 31,054 |
| Jan 14, 2026 | 4,400.00 | 4,635.00 | 4,375.00 | 4,575.00 | 4,575.00 | 3.98% | 95,252 |
| Jan 13, 2026 | 4,475.00 | 4,475.00 | 4,385.00 | 4,400.00 | 4,400.00 | -1.68% | 36,418 |
| Jan 12, 2026 | 4,505.00 | 4,560.00 | 4,455.00 | 4,475.00 | 4,475.00 | -0.56% | 40,912 |
| Jan 9, 2026 | 4,500.00 | 4,510.00 | 4,420.00 | 4,500.00 | 4,500.00 | - | 27,650 |
| Jan 8, 2026 | 4,650.00 | 4,650.00 | 4,485.00 | 4,500.00 | 4,500.00 | -2.91% | 121,113 |
| Jan 7, 2026 | 4,670.00 | 4,670.00 | 4,590.00 | 4,635.00 | 4,635.00 | -0.75% | 85,285 |
| Jan 6, 2026 | 4,715.00 | 4,715.00 | 4,620.00 | 4,670.00 | 4,670.00 | -0.21% | 54,666 |
| Jan 5, 2026 | 4,840.00 | 4,840.00 | 4,650.00 | 4,680.00 | 4,680.00 | -3.31% | 90,615 |
| Jan 2, 2026 | 4,965.00 | 5,020.00 | 4,775.00 | 4,840.00 | 4,840.00 | -2.91% | 94,107 |
| Dec 30, 2025 | 5,030.00 | 5,060.00 | 4,940.00 | 4,985.00 | 4,985.00 | -0.89% | 42,372 |
| Dec 29, 2025 | 5,180.00 | 5,190.00 | 4,990.00 | 5,030.00 | 5,030.00 | -5.98% | 134,441 |
| Dec 26, 2025 | 5,310.00 | 5,380.00 | 5,310.00 | 5,350.00 | 5,100.00 | 0.94% | 62,985 |
| Dec 24, 2025 | 5,340.00 | 5,350.00 | 5,290.00 | 5,300.00 | 5,052.34 | -0.38% | 32,493 |
| Dec 23, 2025 | 5,320.00 | 5,340.00 | 5,290.00 | 5,320.00 | 5,071.40 | 0.38% | 41,210 |
| Dec 22, 2025 | 5,280.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,052.34 | 0.38% | 104,860 |
| Dec 19, 2025 | 5,300.00 | 5,340.00 | 5,200.00 | 5,280.00 | 5,033.27 | - | 90,453 |
| Dec 18, 2025 | 5,380.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,033.27 | -2.22% | 67,183 |
| Dec 17, 2025 | 5,440.00 | 5,470.00 | 5,330.00 | 5,400.00 | 5,147.66 | -0.74% | 45,185 |
| Dec 16, 2025 | 5,480.00 | 5,480.00 | 5,410.00 | 5,440.00 | 5,185.79 | -0.73% | 25,442 |
| Dec 15, 2025 | 5,500.00 | 5,500.00 | 5,410.00 | 5,480.00 | 5,223.93 | -0.36% | 49,040 |
| Dec 12, 2025 | 5,370.00 | 5,600.00 | 5,370.00 | 5,500.00 | 5,242.99 | 2.42% | 100,466 |
| Dec 11, 2025 | 5,280.00 | 5,460.00 | 5,250.00 | 5,370.00 | 5,119.07 | 1.70% | 194,851 |
| Dec 10, 2025 | 5,360.00 | 5,360.00 | 5,280.00 | 5,280.00 | 5,033.27 | -1.49% | 30,994 |
| Dec 9, 2025 | 5,340.00 | 5,380.00 | 5,290.00 | 5,360.00 | 5,109.53 | -0.56% | 36,785 |
| Dec 8, 2025 | 5,420.00 | 5,430.00 | 5,350.00 | 5,390.00 | 5,138.13 | -0.55% | 33,149 |
| Dec 5, 2025 | 5,430.00 | 5,440.00 | 5,380.00 | 5,420.00 | 5,166.73 | - | 43,943 |
| Dec 4, 2025 | 5,420.00 | 5,420.00 | 5,340.00 | 5,420.00 | 5,166.73 | 0.37% | 44,125 |
| Dec 3, 2025 | 5,240.00 | 5,400.00 | 5,230.00 | 5,400.00 | 5,147.66 | 2.08% | 108,167 |
| Dec 2, 2025 | 5,260.00 | 5,290.00 | 5,190.00 | 5,290.00 | 5,042.80 | 0.57% | 70,526 |
| Dec 1, 2025 | 5,210.00 | 5,360.00 | 5,210.00 | 5,260.00 | 5,014.21 | 0.96% | 66,823 |
| Nov 28, 2025 | 5,150.00 | 5,240.00 | 5,150.00 | 5,210.00 | 4,966.54 | 0.39% | 35,532 |
| Nov 27, 2025 | 5,150.00 | 5,220.00 | 5,150.00 | 5,190.00 | 4,947.48 | 0.58% | 36,390 |
| Nov 26, 2025 | 5,150.00 | 5,180.00 | 5,110.00 | 5,160.00 | 4,918.88 | 1.18% | 30,919 |