GOLFZON HOLDINGS Co., Ltd. (KOSDAQ:121440)
South Korea · Delayed Price · Currency is KRW 5,570.00
-20.00 (-0.36%)
Last updated: Aug 8, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,520.00 | 5,610.00 | 5,520.00 | 5,550.00 | - | -0.72% | 94,163 |
| Aug 7, 2025 | 5,600.00 | 5,640.00 | 5,540.00 | 5,590.00 | - | -0.18% | 128,476 |
| Aug 6, 2025 | 5,480.00 | 5,640.00 | 5,450.00 | 5,600.00 | - | 1.63% | 389,812 |
| Aug 5, 2025 | 5,550.00 | 5,560.00 | 5,360.00 | 5,510.00 | - | -0.54% | 123,633 |
| Aug 4, 2025 | 5,360.00 | 5,700.00 | 5,300.00 | 5,540.00 | - | 3.17% | 199,331 |
| Aug 1, 2025 | 5,550.00 | 5,550.00 | 5,290.00 | 5,370.00 | - | -3.24% | 125,562 |
| Jul 31, 2025 | 5,500.00 | 5,570.00 | 5,410.00 | 5,550.00 | - | 1.09% | 96,186 |
| Jul 30, 2025 | 5,440.00 | 5,520.00 | 5,360.00 | 5,490.00 | - | 0.92% | 140,848 |
| Jul 29, 2025 | 5,520.00 | 5,530.00 | 5,280.00 | 5,440.00 | - | -1.45% | 154,696 |
| Jul 28, 2025 | 5,740.00 | 5,760.00 | 5,300.00 | 5,520.00 | - | -4.83% | 424,984 |
| Jul 25, 2025 | 5,770.00 | 5,880.00 | 5,720.00 | 5,800.00 | - | 0.69% | 184,942 |
| Jul 24, 2025 | 5,970.00 | 6,000.00 | 5,750.00 | 5,760.00 | - | -3.52% | 200,537 |
| Jul 23, 2025 | 6,060.00 | 6,060.00 | 5,910.00 | 5,970.00 | - | -1.49% | 136,870 |
| Jul 22, 2025 | 6,080.00 | 6,110.00 | 5,990.00 | 6,060.00 | - | -0.33% | 133,583 |
| Jul 21, 2025 | 6,080.00 | 6,080.00 | 5,960.00 | 6,080.00 | - | -0.33% | 139,200 |
| Jul 18, 2025 | 6,200.00 | 6,200.00 | 5,970.00 | 6,100.00 | - | -1.13% | 218,621 |
| Jul 17, 2025 | 6,060.00 | 6,180.00 | 6,020.00 | 6,170.00 | - | 1.82% | 230,797 |
| Jul 16, 2025 | 6,360.00 | 6,360.00 | 6,060.00 | 6,060.00 | - | -4.72% | 311,635 |
| Jul 15, 2025 | 6,450.00 | 6,460.00 | 6,290.00 | 6,360.00 | - | -1.40% | 268,802 |
| Jul 14, 2025 | 6,420.00 | 6,530.00 | 6,380.00 | 6,450.00 | - | 0.47% | 241,214 |
| Jul 11, 2025 | 6,430.00 | 6,560.00 | 6,350.00 | 6,420.00 | - | -0.16% | 210,795 |
| Jul 10, 2025 | 6,400.00 | 6,470.00 | 6,320.00 | 6,430.00 | - | 1.10% | 195,593 |
| Jul 9, 2025 | 6,060.00 | 6,460.00 | 6,040.00 | 6,360.00 | - | 5.12% | 460,864 |
| Jul 8, 2025 | 5,770.00 | 6,080.00 | 5,740.00 | 6,050.00 | - | 4.85% | 282,409 |
| Jul 7, 2025 | 5,860.00 | 5,930.00 | 5,770.00 | 5,770.00 | - | -1.70% | 174,117 |
| Jul 4, 2025 | 5,950.00 | 6,020.00 | 5,800.00 | 5,870.00 | - | -1.34% | 244,654 |
| Jul 3, 2025 | 5,790.00 | 6,040.00 | 5,790.00 | 5,950.00 | - | 3.30% | 370,080 |
| Jul 2, 2025 | 5,920.00 | 6,640.00 | 5,530.00 | 5,760.00 | - | -2.04% | 4,344,990 |
| Jul 1, 2025 | 5,610.00 | 5,940.00 | 5,610.00 | 5,880.00 | - | 5.00% | 378,027 |
| Jun 30, 2025 | 5,580.00 | 5,660.00 | 5,510.00 | 5,600.00 | - | 0.72% | 88,108 |
| Jun 27, 2025 | 5,690.00 | 5,700.00 | 5,540.00 | 5,560.00 | - | -1.59% | 85,094 |
| Jun 26, 2025 | 5,810.00 | 5,850.00 | 5,550.00 | 5,650.00 | - | -2.75% | 185,740 |
| Jun 25, 2025 | 5,680.00 | 5,840.00 | 5,600.00 | 5,810.00 | - | 2.11% | 189,004 |
| Jun 24, 2025 | 5,590.00 | 5,710.00 | 5,590.00 | 5,690.00 | - | 1.97% | 115,323 |
| Jun 23, 2025 | 5,690.00 | 5,690.00 | 5,510.00 | 5,580.00 | - | -1.93% | 134,593 |
| Jun 20, 2025 | 5,760.00 | 5,800.00 | 5,590.00 | 5,690.00 | - | -2.23% | 296,259 |
| Jun 19, 2025 | 5,870.00 | 5,960.00 | 5,740.00 | 5,820.00 | - | -0.51% | 142,803 |
| Jun 18, 2025 | 5,840.00 | 5,850.00 | 5,770.00 | 5,850.00 | - | 0.17% | 95,317 |
| Jun 17, 2025 | 5,800.00 | 5,960.00 | 5,770.00 | 5,840.00 | - | - | 230,429 |
| Jun 16, 2025 | 5,640.00 | 5,850.00 | 5,560.00 | 5,840.00 | - | 3.55% | 185,995 |
| Jun 13, 2025 | 5,880.00 | 5,880.00 | 5,620.00 | 5,640.00 | - | -4.08% | 221,854 |
| Jun 12, 2025 | 5,900.00 | 5,900.00 | 5,810.00 | 5,880.00 | - | -0.34% | 109,391 |
| Jun 11, 2025 | 5,860.00 | 5,920.00 | 5,750.00 | 5,900.00 | - | 0.68% | 129,539 |
| Jun 10, 2025 | 6,010.00 | 6,040.00 | 5,780.00 | 5,860.00 | - | -1.35% | 190,685 |
| Jun 9, 2025 | 6,050.00 | 6,210.00 | 5,870.00 | 5,940.00 | - | 0.68% | 350,708 |
| Jun 5, 2025 | 5,790.00 | 6,010.00 | 5,700.00 | 5,900.00 | - | 2.79% | 296,125 |
| Jun 4, 2025 | 5,380.00 | 5,760.00 | 5,380.00 | 5,740.00 | - | 6.89% | 299,914 |
| Jun 2, 2025 | 5,460.00 | 5,550.00 | 5,350.00 | 5,370.00 | - | -1.65% | 203,354 |
| May 30, 2025 | 5,620.00 | 5,620.00 | 5,420.00 | 5,460.00 | - | -1.09% | 191,886 |
| May 29, 2025 | 5,200.00 | 5,640.00 | 5,180.00 | 5,520.00 | - | 6.98% | 448,576 |