GOLFZON HOLDINGS Co., Ltd. (KOSDAQ:121440)
South Korea · Delayed Price · Currency is KRW 5,250.00
+110.00 (2.14%)
At close: Apr 29, 2026
GOLFZON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,250.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,250.00 | - | 50,892 |
| Apr 29, 2026 | 5,160.00 | 5,260.00 | 5,140.00 | 5,250.00 | 5,250.00 | 2.14% | 121,776 |
| Apr 28, 2026 | 5,090.00 | 5,170.00 | 5,090.00 | 5,140.00 | 5,140.00 | 0.59% | 45,255 |
| Apr 27, 2026 | 5,100.00 | 5,110.00 | 5,020.00 | 5,110.00 | 5,110.00 | - | 57,337 |
| Apr 24, 2026 | 5,020.00 | 5,150.00 | 5,020.00 | 5,110.00 | 5,110.00 | 0.99% | 54,424 |
| Apr 23, 2026 | 5,010.00 | 5,110.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.60% | 96,881 |
| Apr 22, 2026 | 5,090.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.18% | 70,173 |
| Apr 21, 2026 | 5,060.00 | 5,120.00 | 5,060.00 | 5,090.00 | 5,090.00 | -0.20% | 33,996 |
| Apr 20, 2026 | 5,060.00 | 5,140.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.79% | 56,067 |
| Apr 17, 2026 | 5,030.00 | 5,060.00 | 4,995.00 | 5,060.00 | 5,060.00 | 0.60% | 37,734 |
| Apr 16, 2026 | 5,000.00 | 5,070.00 | 4,995.00 | 5,030.00 | 5,030.00 | 0.60% | 35,625 |
| Apr 15, 2026 | 4,955.00 | 5,040.00 | 4,955.00 | 5,000.00 | 5,000.00 | 1.21% | 145,543 |
| Apr 14, 2026 | 4,975.00 | 4,995.00 | 4,925.00 | 4,940.00 | 4,940.00 | -0.70% | 50,674 |
| Apr 13, 2026 | 4,940.00 | 5,010.00 | 4,940.00 | 4,975.00 | 4,975.00 | -0.20% | 37,765 |
| Apr 10, 2026 | 4,945.00 | 4,990.00 | 4,935.00 | 4,985.00 | 4,985.00 | 0.81% | 52,669 |
| Apr 9, 2026 | 4,950.00 | 4,950.00 | 4,870.00 | 4,945.00 | 4,945.00 | 0.10% | 20,560 |
| Apr 8, 2026 | 4,865.00 | 4,940.00 | 4,865.00 | 4,940.00 | 4,940.00 | 2.28% | 60,632 |
| Apr 7, 2026 | 4,840.00 | 4,865.00 | 4,820.00 | 4,830.00 | 4,830.00 | 0.21% | 12,719 |
| Apr 6, 2026 | 4,805.00 | 4,835.00 | 4,800.00 | 4,820.00 | 4,820.00 | -0.31% | 18,602 |
| Apr 3, 2026 | 4,805.00 | 4,880.00 | 4,800.00 | 4,835.00 | 4,835.00 | 1.79% | 24,905 |
| Apr 2, 2026 | 4,895.00 | 4,910.00 | 4,745.00 | 4,750.00 | 4,750.00 | -2.86% | 49,952 |
| Apr 1, 2026 | 4,855.00 | 4,890.00 | 4,830.00 | 4,890.00 | 4,890.00 | 1.56% | 67,976 |
| Mar 31, 2026 | 4,945.00 | 4,945.00 | 4,815.00 | 4,815.00 | 4,815.00 | -1.03% | 30,338 |
| Mar 30, 2026 | 4,950.00 | 4,950.00 | 4,800.00 | 4,865.00 | 4,865.00 | -1.82% | 141,536 |
| Mar 27, 2026 | 4,950.00 | 5,030.00 | 4,910.00 | 4,955.00 | 4,955.00 | -0.10% | 24,493 |
| Mar 26, 2026 | 5,040.00 | 5,040.00 | 4,945.00 | 4,960.00 | 4,960.00 | -1.59% | 16,915 |
| Mar 25, 2026 | 4,980.00 | 5,060.00 | 4,980.00 | 5,040.00 | 5,040.00 | 1.20% | 24,132 |
| Mar 24, 2026 | 4,980.00 | 4,985.00 | 4,910.00 | 4,980.00 | 4,980.00 | 0.40% | 17,938 |
| Mar 23, 2026 | 5,040.00 | 5,040.00 | 4,910.00 | 4,960.00 | 4,960.00 | -1.78% | 102,294 |
| Mar 20, 2026 | 4,800.00 | 5,070.00 | 4,790.00 | 5,050.00 | 5,050.00 | 5.21% | 139,452 |
| Mar 19, 2026 | 4,795.00 | 4,835.00 | 4,775.00 | 4,800.00 | 4,800.00 | - | 101,022 |
| Mar 18, 2026 | 4,900.00 | 4,900.00 | 4,780.00 | 4,800.00 | 4,800.00 | -0.72% | 99,328 |
| Mar 17, 2026 | 4,900.00 | 4,900.00 | 4,815.00 | 4,835.00 | 4,835.00 | 0.52% | 75,349 |
| Mar 16, 2026 | 4,880.00 | 4,915.00 | 4,780.00 | 4,810.00 | 4,810.00 | -1.33% | 107,247 |
| Mar 13, 2026 | 4,990.00 | 5,040.00 | 4,840.00 | 4,875.00 | 4,875.00 | -3.08% | 172,356 |
| Mar 12, 2026 | 4,980.00 | 5,120.00 | 4,965.00 | 5,030.00 | 5,030.00 | 0.80% | 40,675 |
| Mar 11, 2026 | 4,840.00 | 5,030.00 | 4,840.00 | 4,990.00 | 4,990.00 | 3.42% | 51,473 |
| Mar 10, 2026 | 4,880.00 | 4,910.00 | 4,810.00 | 4,825.00 | 4,825.00 | 0.31% | 46,068 |
| Mar 9, 2026 | 4,800.00 | 4,895.00 | 4,600.00 | 4,810.00 | 4,810.00 | -2.93% | 80,833 |
| Mar 6, 2026 | 4,950.00 | 4,960.00 | 4,845.00 | 4,955.00 | 4,955.00 | 0.10% | 42,722 |
| Mar 5, 2026 | 4,800.00 | 4,965.00 | 4,800.00 | 4,950.00 | 4,950.00 | 4.98% | 48,372 |
| Mar 4, 2026 | 5,150.00 | 5,150.00 | 4,655.00 | 4,715.00 | 4,715.00 | -9.15% | 185,278 |
| Mar 3, 2026 | 5,350.00 | 5,400.00 | 5,130.00 | 5,190.00 | 5,190.00 | -3.71% | 133,616 |
| Feb 27, 2026 | 5,480.00 | 5,490.00 | 5,380.00 | 5,390.00 | 5,390.00 | -1.46% | 192,891 |
| Feb 26, 2026 | 5,520.00 | 5,540.00 | 5,460.00 | 5,470.00 | 5,470.00 | -0.91% | 135,935 |
| Feb 25, 2026 | 5,480.00 | 5,530.00 | 5,480.00 | 5,520.00 | 5,520.00 | 0.73% | 67,508 |
| Feb 24, 2026 | 5,540.00 | 5,540.00 | 5,380.00 | 5,480.00 | 5,480.00 | -1.44% | 88,863 |
| Feb 23, 2026 | 5,500.00 | 5,610.00 | 5,500.00 | 5,560.00 | 5,560.00 | 1.09% | 96,739 |
| Feb 20, 2026 | 5,330.00 | 5,570.00 | 5,250.00 | 5,500.00 | 5,500.00 | 3.19% | 199,922 |
| Feb 19, 2026 | 5,230.00 | 5,370.00 | 5,190.00 | 5,330.00 | 5,330.00 | 2.50% | 99,312 |