GOLFZON Co., Ltd. (KOSDAQ:215000)
South Korea · Delayed Price · Currency is KRW 62,000
+700 (1.14%)
At close: Dec 5, 2025
GOLFZON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61,200.00 | 62,000.00 | 61,000.00 | 62,000.00 | 62,000.00 | 1.14% | 14,782 |
| Dec 4, 2025 | 60,900.00 | 61,400.00 | 60,900.00 | 61,300.00 | 61,300.00 | 0.33% | 12,871 |
| Dec 3, 2025 | 60,700.00 | 61,200.00 | 60,400.00 | 61,100.00 | 61,100.00 | 0.83% | 15,047 |
| Dec 2, 2025 | 61,200.00 | 61,200.00 | 60,000.00 | 60,600.00 | 60,600.00 | - | 14,346 |
| Dec 1, 2025 | 60,200.00 | 61,000.00 | 60,100.00 | 60,600.00 | 60,600.00 | 0.33% | 9,854 |
| Nov 28, 2025 | 60,100.00 | 60,600.00 | 59,900.00 | 60,400.00 | 60,400.00 | 0.67% | 11,723 |
| Nov 27, 2025 | 59,300.00 | 60,400.00 | 59,200.00 | 60,000.00 | 60,000.00 | 0.84% | 8,353 |
| Nov 26, 2025 | 59,200.00 | 60,100.00 | 59,100.00 | 59,500.00 | 59,500.00 | 0.51% | 17,463 |
| Nov 25, 2025 | 59,800.00 | 59,900.00 | 59,100.00 | 59,200.00 | 59,200.00 | -0.17% | 4,176 |
| Nov 24, 2025 | 59,900.00 | 60,000.00 | 59,100.00 | 59,300.00 | 59,300.00 | 0.51% | 7,639 |
| Nov 21, 2025 | 58,800.00 | 59,700.00 | 58,500.00 | 59,000.00 | 59,000.00 | 0.34% | 8,081 |
| Nov 20, 2025 | 58,500.00 | 59,500.00 | 58,500.00 | 58,800.00 | 58,800.00 | 0.17% | 14,126 |
| Nov 19, 2025 | 58,800.00 | 59,600.00 | 58,100.00 | 58,700.00 | 58,700.00 | -0.17% | 29,252 |
| Nov 18, 2025 | 59,200.00 | 59,900.00 | 58,500.00 | 58,800.00 | 58,800.00 | -1.67% | 18,238 |
| Nov 17, 2025 | 59,800.00 | 60,600.00 | 59,300.00 | 59,800.00 | 59,800.00 | -0.50% | 7,638 |
| Nov 14, 2025 | 60,100.00 | 60,900.00 | 60,000.00 | 60,100.00 | 60,100.00 | -1.31% | 10,983 |
| Nov 13, 2025 | 60,400.00 | 61,200.00 | 60,300.00 | 60,900.00 | 60,900.00 | -0.16% | 16,534 |
| Nov 12, 2025 | 60,900.00 | 61,000.00 | 59,900.00 | 61,000.00 | 61,000.00 | 0.33% | 28,136 |
| Nov 11, 2025 | 59,600.00 | 60,800.00 | 59,600.00 | 60,800.00 | 60,800.00 | 0.83% | 12,136 |
| Nov 10, 2025 | 59,400.00 | 60,400.00 | 59,000.00 | 60,300.00 | 60,300.00 | 3.25% | 18,767 |
| Nov 7, 2025 | 59,400.00 | 59,400.00 | 58,000.00 | 58,400.00 | 58,400.00 | -0.51% | 22,322 |
| Nov 6, 2025 | 57,700.00 | 59,400.00 | 57,700.00 | 58,700.00 | 58,700.00 | 1.56% | 15,773 |
| Nov 5, 2025 | 57,700.00 | 58,300.00 | 56,900.00 | 57,800.00 | 57,800.00 | 0.52% | 33,588 |
| Nov 4, 2025 | 57,700.00 | 58,200.00 | 57,500.00 | 57,500.00 | 57,500.00 | -0.86% | 20,742 |
| Nov 3, 2025 | 58,600.00 | 59,400.00 | 58,000.00 | 58,000.00 | 58,000.00 | -2.36% | 27,435 |
| Oct 31, 2025 | 59,800.00 | 60,000.00 | 59,400.00 | 59,400.00 | 59,400.00 | -0.34% | 9,378 |
| Oct 30, 2025 | 60,000.00 | 60,200.00 | 59,500.00 | 59,600.00 | 59,600.00 | -0.83% | 9,730 |
| Oct 29, 2025 | 61,000.00 | 61,000.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.66% | 7,005 |
| Oct 28, 2025 | 60,800.00 | 60,800.00 | 59,900.00 | 60,500.00 | 60,500.00 | 0.67% | 13,547 |
| Oct 27, 2025 | 59,900.00 | 60,800.00 | 59,900.00 | 60,100.00 | 60,100.00 | 0.17% | 9,273 |
| Oct 24, 2025 | 60,100.00 | 60,400.00 | 59,800.00 | 60,000.00 | 60,000.00 | -0.17% | 11,794 |
| Oct 23, 2025 | 60,500.00 | 61,200.00 | 59,700.00 | 60,100.00 | 60,100.00 | -1.31% | 24,554 |
| Oct 22, 2025 | 60,000.00 | 61,100.00 | 59,900.00 | 60,900.00 | 60,900.00 | 1.16% | 6,536 |
| Oct 21, 2025 | 59,700.00 | 60,800.00 | 59,700.00 | 60,200.00 | 60,200.00 | 1.18% | 12,729 |
| Oct 20, 2025 | 59,500.00 | 60,100.00 | 59,100.00 | 59,500.00 | 59,500.00 | 0.17% | 13,164 |
| Oct 17, 2025 | 59,300.00 | 60,800.00 | 59,300.00 | 59,400.00 | 59,400.00 | -1.33% | 24,897 |
| Oct 16, 2025 | 59,600.00 | 60,500.00 | 59,600.00 | 60,200.00 | 60,200.00 | 1.18% | 10,538 |
| Oct 15, 2025 | 59,200.00 | 60,300.00 | 59,200.00 | 59,500.00 | 59,500.00 | 0.51% | 61,146 |
| Oct 14, 2025 | 60,100.00 | 60,100.00 | 59,200.00 | 59,200.00 | 59,200.00 | -1.33% | 18,976 |
| Oct 13, 2025 | 60,200.00 | 60,400.00 | 59,400.00 | 60,000.00 | 60,000.00 | -0.33% | 7,335 |
| Oct 10, 2025 | 61,000.00 | 61,500.00 | 60,100.00 | 60,200.00 | 60,200.00 | -2.75% | 29,482 |
| Oct 2, 2025 | 61,000.00 | 61,900.00 | 60,600.00 | 61,900.00 | 61,900.00 | 1.48% | 13,274 |
| Oct 1, 2025 | 60,100.00 | 61,800.00 | 60,000.00 | 61,000.00 | 61,000.00 | 0.83% | 20,822 |
| Sep 30, 2025 | 60,500.00 | 60,900.00 | 60,200.00 | 60,500.00 | 60,500.00 | - | 6,299 |
| Sep 29, 2025 | 61,200.00 | 61,200.00 | 60,500.00 | 60,500.00 | 60,500.00 | 0.33% | 5,303 |
| Sep 26, 2025 | 61,100.00 | 61,100.00 | 60,100.00 | 60,300.00 | 60,300.00 | -0.66% | 9,049 |
| Sep 25, 2025 | 60,500.00 | 61,400.00 | 60,100.00 | 60,700.00 | 60,700.00 | -0.16% | 12,093 |
| Sep 24, 2025 | 61,800.00 | 61,900.00 | 60,600.00 | 60,800.00 | 60,800.00 | -1.30% | 14,058 |
| Sep 23, 2025 | 60,800.00 | 62,100.00 | 60,700.00 | 61,600.00 | 61,600.00 | 1.15% | 24,214 |
| Sep 22, 2025 | 61,800.00 | 61,800.00 | 60,800.00 | 60,900.00 | 60,900.00 | -0.81% | 16,624 |