GOLFZON HOLDINGS Co., Ltd. (KOSDAQ:121440)
South Korea · Delayed Price · Currency is KRW 4,650.00
-45.00 (-0.96%)
At close: May 20, 2026
GOLFZON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,650.00 | 4,700.00 | 4,585.00 | 4,635.00 | 4,635.00 | -0.32% | 84,707 |
| May 20, 2026 | 4,700.00 | 4,700.00 | 4,540.00 | 4,650.00 | 4,650.00 | -0.96% | 57,545 |
| May 19, 2026 | 4,775.00 | 4,775.00 | 4,580.00 | 4,695.00 | 4,695.00 | -1.68% | 147,368 |
| May 18, 2026 | 4,850.00 | 4,850.00 | 4,730.00 | 4,775.00 | 4,775.00 | -1.14% | 58,288 |
| May 15, 2026 | 4,895.00 | 4,915.00 | 4,730.00 | 4,830.00 | 4,830.00 | -1.43% | 102,054 |
| May 14, 2026 | 4,770.00 | 4,900.00 | 4,710.00 | 4,900.00 | 4,900.00 | 2.73% | 71,414 |
| May 13, 2026 | 4,845.00 | 4,845.00 | 4,715.00 | 4,770.00 | 4,770.00 | -1.55% | 48,791 |
| May 12, 2026 | 4,820.00 | 4,895.00 | 4,775.00 | 4,845.00 | 4,845.00 | - | 97,374 |
| May 11, 2026 | 4,905.00 | 4,940.00 | 4,825.00 | 4,845.00 | 4,845.00 | -1.12% | 70,291 |
| May 8, 2026 | 4,950.00 | 4,960.00 | 4,835.00 | 4,900.00 | 4,900.00 | -1.01% | 145,340 |
| May 7, 2026 | 5,000.00 | 5,020.00 | 4,930.00 | 4,950.00 | 4,950.00 | -0.80% | 45,245 |
| May 6, 2026 | 5,140.00 | 5,140.00 | 4,975.00 | 4,990.00 | 4,990.00 | -2.92% | 105,894 |
| May 4, 2026 | 5,280.00 | 5,280.00 | 5,100.00 | 5,140.00 | 5,140.00 | -2.10% | 55,439 |
| 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% | 121,777 |
| Apr 28, 2026 | 5,090.00 | 5,170.00 | 5,090.00 | 5,140.00 | 5,140.00 | 0.59% | 45,313 |
| 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% | 54,425 |
| 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% | 76,175 |
| 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% | 37,737 |
| 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% | 50,675 |
| 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% | 54,998 |
| Apr 9, 2026 | 4,950.00 | 4,950.00 | 4,870.00 | 4,945.00 | 4,945.00 | 0.10% | 20,561 |
| Apr 8, 2026 | 4,865.00 | 4,940.00 | 4,865.00 | 4,940.00 | 4,940.00 | 2.28% | 62,853 |
| 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% | 49,953 |
| 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% | 16,919 |
| 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% | 17,945 |
| 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% | 75,351 |
| 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% | 172,359 |
| 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% | 51,475 |