GOLFZON HOLDINGS Co., Ltd. (KOSDAQ:121440)
South Korea · Delayed Price · Currency is KRW 7,730.00
-70.00 (-0.90%)
At close: Sep 18, 2026
GOLFZON HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7,800.00 | 7,800.00 | 7,720.00 | 7,730.00 | 7,730.00 | -0.90% | 8,083 |
| Sep 17, 2026 | 7,800.00 | 7,820.00 | 7,690.00 | 7,800.00 | 7,800.00 | 0.65% | 10,890 |
| Sep 16, 2026 | 7,860.00 | 7,880.00 | 7,740.00 | 7,750.00 | 7,750.00 | -1.27% | 7,802 |
| Sep 15, 2026 | 8,030.00 | 8,030.00 | 7,740.00 | 7,850.00 | 7,850.00 | -1.26% | 32,356 |
| Sep 14, 2026 | 7,900.00 | 7,950.00 | 7,760.00 | 7,950.00 | 7,950.00 | 0.89% | 19,297 |
| Sep 11, 2026 | 7,950.00 | 7,950.00 | 7,780.00 | 7,880.00 | 7,880.00 | -0.38% | 17,271 |
| Sep 10, 2026 | 8,020.00 | 8,110.00 | 7,880.00 | 7,910.00 | 7,910.00 | -1.37% | 49,077 |
| Sep 9, 2026 | 8,000.00 | 8,190.00 | 7,720.00 | 8,020.00 | 8,020.00 | 0.25% | 74,182 |
| Sep 8, 2026 | 8,310.00 | 8,440.00 | 7,920.00 | 8,000.00 | 8,000.00 | -0.62% | 98,549 |
| Sep 7, 2026 | 7,270.00 | 8,430.00 | 7,130.00 | 8,050.00 | 8,050.00 | 14.18% | 336,892 |
| Sep 4, 2026 | 8,000.00 | 8,000.00 | 6,850.00 | 7,050.00 | 7,050.00 | -10.31% | 190,727 |
| Sep 3, 2026 | 7,630.00 | 8,000.00 | 7,630.00 | 7,860.00 | 7,860.00 | 3.29% | 28,163 |
| Sep 2, 2026 | 7,760.00 | 7,900.00 | 7,610.00 | 7,610.00 | 7,610.00 | -1.93% | 32,760 |
| Sep 1, 2026 | 7,970.00 | 8,050.00 | 7,700.00 | 7,760.00 | 7,760.00 | -3.36% | 20,022 |
| Aug 31, 2026 | 8,250.00 | 8,260.00 | 7,810.00 | 8,030.00 | 8,030.00 | -2.67% | 39,084 |
| Aug 28, 2026 | 7,500.00 | 8,350.00 | 7,500.00 | 8,250.00 | 8,250.00 | 8.98% | 86,519 |
| Aug 27, 2026 | 7,600.00 | 7,630.00 | 7,390.00 | 7,570.00 | 7,570.00 | -0.39% | 58,351 |
| Aug 26, 2026 | 7,590.00 | 7,690.00 | 7,350.00 | 7,600.00 | 7,600.00 | 1.33% | 157,898 |
| Aug 25, 2026 | 7,700.00 | 7,700.00 | 7,390.00 | 7,500.00 | 7,500.00 | -0.53% | 11,846 |
| 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 |