GOLFZON HOLDINGS Co., Ltd. (KOSDAQ:121440)
South Korea · Delayed Price · Currency is KRW 5,030.00
-70.00 (-1.37%)
At close: Dec 29, 2025
GOLFZON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 5,140.00 | 5,170.00 | 5,060.00 | 5,100.00 | 4,861.68 | -0.20% | 44,521 |
| Nov 24, 2025 | 5,220.00 | 5,220.00 | 5,100.00 | 5,110.00 | 4,871.21 | -1.73% | 52,303 |
| Nov 21, 2025 | 5,130.00 | 5,260.00 | 5,130.00 | 5,200.00 | 4,957.01 | -0.38% | 73,212 |
| Nov 20, 2025 | 5,170.00 | 5,240.00 | 5,130.00 | 5,220.00 | 4,976.07 | 1.75% | 37,823 |
| Nov 19, 2025 | 5,130.00 | 5,240.00 | 5,110.00 | 5,130.00 | 4,890.28 | - | 60,155 |
| Nov 18, 2025 | 5,140.00 | 5,170.00 | 5,080.00 | 5,130.00 | 4,890.28 | -0.19% | 93,328 |
| Nov 17, 2025 | 5,160.00 | 5,170.00 | 5,080.00 | 5,140.00 | 4,899.81 | - | 42,376 |
| Nov 14, 2025 | 5,170.00 | 5,210.00 | 5,110.00 | 5,140.00 | 4,899.81 | -1.34% | 39,014 |
| Nov 13, 2025 | 5,290.00 | 5,290.00 | 5,170.00 | 5,210.00 | 4,966.54 | -1.51% | 24,983 |
| Nov 12, 2025 | 5,150.00 | 5,290.00 | 5,120.00 | 5,290.00 | 5,042.80 | 2.72% | 54,800 |
| Nov 11, 2025 | 5,180.00 | 5,230.00 | 5,090.00 | 5,150.00 | 4,909.35 | -0.58% | 36,964 |
| Nov 10, 2025 | 5,000.00 | 5,200.00 | 4,990.00 | 5,180.00 | 4,937.94 | 3.60% | 73,270 |
| Nov 7, 2025 | 5,040.00 | 5,060.00 | 4,905.00 | 5,000.00 | 4,766.36 | -1.19% | 46,338 |
| Nov 6, 2025 | 4,995.00 | 5,080.00 | 4,905.00 | 5,060.00 | 4,823.55 | 1.71% | 59,174 |
| Nov 5, 2025 | 4,985.00 | 4,990.00 | 4,810.00 | 4,975.00 | 4,742.52 | -0.30% | 112,228 |
| Nov 4, 2025 | 5,010.00 | 5,080.00 | 4,945.00 | 4,990.00 | 4,756.82 | -1.19% | 83,396 |
| Nov 3, 2025 | 5,300.00 | 5,300.00 | 5,040.00 | 5,050.00 | 4,814.02 | -4.72% | 120,956 |
| Oct 31, 2025 | 5,150.00 | 5,320.00 | 5,070.00 | 5,300.00 | 5,052.34 | 3.31% | 106,514 |
| Oct 30, 2025 | 5,140.00 | 5,190.00 | 5,100.00 | 5,130.00 | 4,890.28 | -0.19% | 94,843 |
| Oct 29, 2025 | 5,210.00 | 5,210.00 | 5,100.00 | 5,140.00 | 4,899.81 | -1.34% | 57,076 |
| Oct 28, 2025 | 5,170.00 | 5,230.00 | 5,140.00 | 5,210.00 | 4,966.54 | 0.77% | 61,167 |
| Oct 27, 2025 | 5,240.00 | 5,270.00 | 5,150.00 | 5,170.00 | 4,928.41 | -1.15% | 70,150 |
| Oct 24, 2025 | 5,290.00 | 5,350.00 | 5,200.00 | 5,230.00 | 4,985.61 | -1.69% | 88,533 |
| Oct 23, 2025 | 5,320.00 | 5,370.00 | 5,270.00 | 5,320.00 | 5,071.40 | - | 34,967 |
| Oct 22, 2025 | 5,240.00 | 5,340.00 | 5,230.00 | 5,320.00 | 5,071.40 | 1.14% | 65,909 |
| Oct 21, 2025 | 5,280.00 | 5,380.00 | 5,260.00 | 5,260.00 | 5,014.21 | -0.38% | 106,769 |