GOLFZON HOLDINGS Co., Ltd. (KOSDAQ:121440)
South Korea · Delayed Price · Currency is KRW 7,540.00
-190.00 (-2.46%)
At close: Aug 24, 2026
GOLFZON HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7,740.00 | 7,740.00 | 7,320.00 | 7,540.00 | 7,540.00 | -2.46% | 21,172 |
| Aug 21, 2026 | 7,550.00 | 7,820.00 | 7,230.00 | 7,730.00 | 7,730.00 | 2.66% | 31,205 |
| Aug 20, 2026 | 7,980.00 | 8,200.00 | 7,510.00 | 7,530.00 | 7,530.00 | -5.76% | 89,310 |
| Aug 19, 2026 | 7,050.00 | 8,330.00 | 7,040.00 | 7,990.00 | 7,990.00 | 13.33% | 495,401 |
| Aug 18, 2026 | 7,180.00 | 7,180.00 | 7,000.00 | 7,050.00 | 7,050.00 | -1.81% | 53,929 |
| Aug 14, 2026 | 6,820.00 | 7,200.00 | 6,810.00 | 7,180.00 | 7,180.00 | 5.43% | 85,772 |
| Aug 13, 2026 | 6,880.00 | 7,020.00 | 6,770.00 | 6,810.00 | 6,810.00 | -1.30% | 72,380 |
| Aug 12, 2026 | 6,710.00 | 7,380.00 | 6,690.00 | 6,900.00 | 6,900.00 | 2.83% | 91,079 |
| Aug 11, 2026 | 6,720.00 | 6,780.00 | 6,690.00 | 6,710.00 | 6,710.00 | -0.74% | 21,760 |
| Aug 10, 2026 | 6,650.00 | 6,790.00 | 6,650.00 | 6,760.00 | 6,760.00 | 2.74% | 302,104 |
| Aug 7, 2026 | 6,590.00 | 6,620.00 | 6,560.00 | 6,580.00 | 6,580.00 | -0.15% | 92,992 |
| Aug 6, 2026 | 6,630.00 | 6,640.00 | 6,570.00 | 6,590.00 | 6,590.00 | -0.60% | 130,311 |
| Aug 5, 2026 | 6,640.00 | 6,640.00 | 6,570.00 | 6,630.00 | 6,630.00 | -0.15% | 312,564 |
| Aug 4, 2026 | 6,640.00 | 6,680.00 | 6,620.00 | 6,640.00 | 6,640.00 | -0.45% | 102,163 |
| Aug 3, 2026 | 6,670.00 | 6,690.00 | 6,670.00 | 6,670.00 | 6,670.00 | - | 345,512 |
| Jul 31, 2026 | 6,680.00 | 6,690.00 | 6,660.00 | 6,670.00 | 6,670.00 | -0.15% | 282,249 |
| Jul 30, 2026 | 6,660.00 | 6,680.00 | 6,660.00 | 6,680.00 | 6,680.00 | - | 368,649 |
| Jul 29, 2026 | 6,660.00 | 6,690.00 | 6,660.00 | 6,680.00 | 6,680.00 | 0.30% | 1,305,484 |
| Jul 28, 2026 | 6,660.00 | 6,680.00 | 6,650.00 | 6,660.00 | 6,660.00 | - | 374,737 |
| Jul 27, 2026 | 6,670.00 | 6,670.00 | 6,660.00 | 6,660.00 | 6,660.00 | - | 171,423 |
| Jul 24, 2026 | 6,660.00 | 6,670.00 | 6,650.00 | 6,660.00 | 6,660.00 | -0.15% | 105,929 |
| Jul 23, 2026 | 6,670.00 | 6,670.00 | 6,650.00 | 6,670.00 | 6,670.00 | 0.30% | 188,731 |
| Jul 22, 2026 | 6,660.00 | 6,680.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.15% | 482,906 |
| Jul 21, 2026 | 6,650.00 | 6,670.00 | 6,650.00 | 6,660.00 | 6,660.00 | 0.15% | 626,223 |
| Jul 20, 2026 | 6,670.00 | 6,670.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.30% | 517,147 |
| Jul 16, 2026 | 6,660.00 | 6,680.00 | 6,650.00 | 6,670.00 | 6,670.00 | 0.15% | 186,035 |
| Jul 15, 2026 | 6,650.00 | 6,680.00 | 6,650.00 | 6,660.00 | 6,660.00 | - | 317,812 |
| Jul 14, 2026 | 6,650.00 | 6,680.00 | 6,650.00 | 6,660.00 | 6,660.00 | 0.30% | 518,407 |
| Jul 13, 2026 | 6,650.00 | 6,680.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.30% | 464,121 |
| Jul 10, 2026 | 6,660.00 | 6,670.00 | 6,640.00 | 6,660.00 | 6,660.00 | 0.15% | 126,302 |
| Jul 9, 2026 | 6,650.00 | 6,710.00 | 6,640.00 | 6,650.00 | 6,650.00 | - | 483,960 |
| Jul 8, 2026 | 6,650.00 | 6,660.00 | 6,640.00 | 6,650.00 | 6,650.00 | 0.15% | 529,019 |
| Jul 7, 2026 | 6,650.00 | 6,670.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.30% | 435,362 |
| Jul 6, 2026 | 6,640.00 | 6,670.00 | 6,640.00 | 6,660.00 | 6,660.00 | 0.30% | 524,034 |
| Jul 3, 2026 | 6,640.00 | 6,660.00 | 6,630.00 | 6,640.00 | 6,640.00 | 0.15% | 1,666,259 |
| Jul 2, 2026 | 6,640.00 | 6,670.00 | 6,630.00 | 6,630.00 | 6,630.00 | -0.15% | 707,467 |
| Jul 1, 2026 | 6,630.00 | 6,670.00 | 6,630.00 | 6,640.00 | 6,640.00 | 0.15% | 1,065,969 |
| Jun 30, 2026 | 6,640.00 | 6,640.00 | 6,620.00 | 6,630.00 | 6,630.00 | 19.89% | 4,854,480 |
| Jun 29, 2026 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 29.96% | 118,013 |
| Jun 26, 2026 | 4,255.00 | 4,325.00 | 4,150.00 | 4,255.00 | 4,255.00 | - | 115,703 |
| Jun 25, 2026 | 4,480.00 | 4,520.00 | 4,090.00 | 4,255.00 | 4,255.00 | -4.92% | 130,395 |
| Jun 24, 2026 | 4,590.00 | 4,590.00 | 4,365.00 | 4,475.00 | 4,475.00 | -0.33% | 51,013 |
| Jun 23, 2026 | 4,500.00 | 4,710.00 | 4,380.00 | 4,490.00 | 4,490.00 | -0.22% | 210,502 |
| Jun 22, 2026 | 4,590.00 | 4,600.00 | 4,405.00 | 4,500.00 | 4,500.00 | -1.42% | 47,798 |
| Jun 19, 2026 | 4,770.00 | 4,770.00 | 4,550.00 | 4,565.00 | 4,565.00 | -3.49% | 69,832 |
| Jun 18, 2026 | 4,760.00 | 4,785.00 | 4,670.00 | 4,730.00 | 4,730.00 | -0.42% | 63,297 |
| Jun 17, 2026 | 4,795.00 | 4,800.00 | 4,690.00 | 4,750.00 | 4,750.00 | -1.04% | 37,172 |
| Jun 16, 2026 | 4,700.00 | 4,870.00 | 4,650.00 | 4,800.00 | 4,800.00 | 3.00% | 120,047 |
| Jun 15, 2026 | 4,645.00 | 4,695.00 | 4,640.00 | 4,660.00 | 4,660.00 | 0.98% | 66,626 |
| Jun 12, 2026 | 4,565.00 | 4,635.00 | 4,550.00 | 4,615.00 | 4,615.00 | 1.10% | 39,348 |