GOLFZON Co., Ltd. (KOSDAQ:215000)
South Korea · Delayed Price · Currency is KRW 62,300
+100 (0.16%)
Sep 8, 2025, 3:30 PM KST
GOLFZON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62,500.00 | 62,600.00 | 62,100.00 | 62,200.00 | 62,200.00 | 0.32% | 4,165 |
| Sep 4, 2025 | 62,000.00 | 62,700.00 | 61,700.00 | 62,000.00 | 62,000.00 | -0.64% | 10,566 |
| Sep 3, 2025 | 61,700.00 | 62,400.00 | 61,700.00 | 62,400.00 | 62,400.00 | 0.48% | 10,015 |
| Sep 2, 2025 | 62,000.00 | 62,300.00 | 61,600.00 | 62,100.00 | 62,100.00 | 0.16% | 7,353 |
| Sep 1, 2025 | 63,200.00 | 63,200.00 | 61,700.00 | 62,000.00 | 62,000.00 | -1.74% | 11,251 |
| Aug 29, 2025 | 63,200.00 | 64,200.00 | 63,000.00 | 63,100.00 | 63,100.00 | -0.94% | 4,329 |
| Aug 28, 2025 | 63,600.00 | 64,200.00 | 63,100.00 | 63,700.00 | 63,700.00 | 0.16% | 11,283 |
| Aug 27, 2025 | 63,300.00 | 64,200.00 | 63,200.00 | 63,600.00 | 63,600.00 | - | 6,291 |
| Aug 26, 2025 | 64,100.00 | 64,300.00 | 63,600.00 | 63,600.00 | 63,600.00 | -0.78% | 5,441 |
| Aug 25, 2025 | 63,900.00 | 64,400.00 | 63,200.00 | 64,100.00 | 64,100.00 | 1.10% | 10,511 |
| Aug 22, 2025 | 63,900.00 | 64,200.00 | 63,300.00 | 63,400.00 | 63,400.00 | - | 4,237 |
| Aug 21, 2025 | 63,200.00 | 64,300.00 | 63,100.00 | 63,400.00 | 63,400.00 | -0.16% | 10,245 |
| Aug 20, 2025 | 64,000.00 | 64,200.00 | 62,200.00 | 63,500.00 | 63,500.00 | -0.16% | 13,614 |
| Aug 19, 2025 | 63,100.00 | 64,100.00 | 63,100.00 | 63,600.00 | 63,600.00 | 0.95% | 10,660 |
| Aug 18, 2025 | 63,900.00 | 64,200.00 | 62,800.00 | 63,000.00 | 63,000.00 | -1.41% | 12,749 |
| Aug 14, 2025 | 63,800.00 | 64,400.00 | 63,700.00 | 63,900.00 | 63,900.00 | 0.16% | 9,185 |
| Aug 13, 2025 | 64,500.00 | 64,900.00 | 63,700.00 | 63,800.00 | 63,800.00 | -1.09% | 15,063 |
| Aug 12, 2025 | 64,200.00 | 64,800.00 | 64,100.00 | 64,500.00 | 64,500.00 | - | 8,264 |
| Aug 11, 2025 | 65,000.00 | 65,300.00 | 64,100.00 | 64,500.00 | 64,500.00 | -0.77% | 10,493 |
| Aug 8, 2025 | 65,500.00 | 66,000.00 | 64,900.00 | 65,000.00 | 65,000.00 | -0.91% | 9,526 |
| Aug 7, 2025 | 65,500.00 | 65,900.00 | 65,200.00 | 65,600.00 | 65,600.00 | - | 5,305 |
| Aug 6, 2025 | 65,500.00 | 65,800.00 | 64,400.00 | 65,600.00 | 65,600.00 | 1.08% | 17,926 |
| Aug 5, 2025 | 65,100.00 | 66,000.00 | 64,900.00 | 64,900.00 | 64,900.00 | -0.15% | 8,389 |
| Aug 4, 2025 | 64,700.00 | 65,700.00 | 64,100.00 | 65,000.00 | 65,000.00 | 0.78% | 6,972 |
| Aug 1, 2025 | 66,700.00 | 66,700.00 | 64,300.00 | 64,500.00 | 64,500.00 | -3.30% | 19,400 |
| Jul 31, 2025 | 66,300.00 | 66,900.00 | 66,000.00 | 66,700.00 | 66,700.00 | 0.15% | 9,603 |
| Jul 30, 2025 | 66,200.00 | 66,900.00 | 66,100.00 | 66,600.00 | 66,600.00 | 0.60% | 10,750 |
| Jul 29, 2025 | 65,900.00 | 67,000.00 | 65,100.00 | 66,200.00 | 66,200.00 | 0.46% | 16,118 |
| Jul 28, 2025 | 68,000.00 | 68,100.00 | 65,800.00 | 65,900.00 | 65,900.00 | -3.09% | 18,839 |
| Jul 25, 2025 | 68,700.00 | 68,900.00 | 67,900.00 | 68,000.00 | 68,000.00 | -1.16% | 18,005 |
| Jul 24, 2025 | 70,400.00 | 70,600.00 | 68,500.00 | 68,800.00 | 68,800.00 | -1.29% | 15,011 |
| Jul 23, 2025 | 70,800.00 | 70,800.00 | 68,800.00 | 69,700.00 | 69,700.00 | -0.14% | 14,159 |
| Jul 22, 2025 | 71,600.00 | 71,900.00 | 69,600.00 | 69,800.00 | 69,800.00 | -2.38% | 24,435 |
| Jul 21, 2025 | 71,900.00 | 72,700.00 | 71,500.00 | 71,500.00 | 71,500.00 | -0.97% | 16,113 |
| Jul 18, 2025 | 74,200.00 | 74,200.00 | 72,000.00 | 72,200.00 | 72,200.00 | -2.70% | 21,255 |
| Jul 17, 2025 | 73,800.00 | 74,600.00 | 73,600.00 | 74,200.00 | 74,200.00 | -0.54% | 14,454 |
| Jul 16, 2025 | 74,600.00 | 75,400.00 | 74,300.00 | 74,600.00 | 74,600.00 | -0.80% | 11,529 |
| Jul 15, 2025 | 75,800.00 | 76,100.00 | 74,300.00 | 75,200.00 | 75,200.00 | -1.57% | 22,178 |
| Jul 14, 2025 | 76,000.00 | 76,400.00 | 74,600.00 | 76,400.00 | 76,400.00 | 1.33% | 19,533 |
| Jul 11, 2025 | 74,900.00 | 76,600.00 | 74,900.00 | 75,400.00 | 75,400.00 | 0.53% | 33,476 |
| Jul 10, 2025 | 76,000.00 | 77,300.00 | 75,000.00 | 75,000.00 | 75,000.00 | -1.70% | 30,965 |
| Jul 9, 2025 | 72,300.00 | 76,900.00 | 72,100.00 | 76,300.00 | 76,300.00 | 5.24% | 86,913 |
| Jul 8, 2025 | 69,700.00 | 72,600.00 | 68,500.00 | 72,500.00 | 72,500.00 | 6.30% | 72,643 |
| Jul 7, 2025 | 68,400.00 | 69,100.00 | 67,700.00 | 68,200.00 | 68,200.00 | -0.44% | 12,546 |
| Jul 4, 2025 | 69,000.00 | 69,400.00 | 68,200.00 | 68,500.00 | 68,500.00 | -0.87% | 15,238 |
| Jul 3, 2025 | 68,000.00 | 69,100.00 | 67,700.00 | 69,100.00 | 69,100.00 | 1.62% | 15,994 |
| Jul 2, 2025 | 66,900.00 | 68,200.00 | 66,800.00 | 68,000.00 | 68,000.00 | 0.89% | 14,237 |
| Jul 1, 2025 | 66,600.00 | 68,000.00 | 66,600.00 | 67,400.00 | 67,400.00 | 0.75% | 13,120 |
| Jun 30, 2025 | 67,100.00 | 67,400.00 | 66,200.00 | 66,900.00 | 66,900.00 | -0.15% | 12,386 |
| Jun 27, 2025 | 67,400.00 | 67,700.00 | 66,300.00 | 67,000.00 | 67,000.00 | -0.89% | 9,564 |