GOLFZON Co., Ltd. (KOSDAQ:215000)
South Korea · Delayed Price · Currency is KRW 60,200
-1,700 (-2.75%)
Oct 10, 2025, 3:30 PM KST
GOLFZON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 61,000.00 | 61,500.00 | 60,100.00 | 60,200.00 | 60,200.00 | -2.75% | 30,495 |
| Oct 2, 2025 | 61,000.00 | 61,900.00 | 60,600.00 | 61,900.00 | 61,900.00 | 1.48% | 14,880 |
| 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 | - | 6,538 |
| 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% | 14,203 |
| 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 |
| Sep 19, 2025 | 61,700.00 | 62,200.00 | 61,300.00 | 61,400.00 | 61,400.00 | -0.49% | 14,817 |
| Sep 18, 2025 | 61,900.00 | 62,300.00 | 61,300.00 | 61,700.00 | 61,700.00 | 0.49% | 9,606 |
| Sep 17, 2025 | 61,700.00 | 61,900.00 | 61,100.00 | 61,400.00 | 61,400.00 | -0.65% | 12,461 |
| Sep 16, 2025 | 62,400.00 | 62,400.00 | 61,500.00 | 61,800.00 | 61,800.00 | -1.12% | 22,790 |
| Sep 15, 2025 | 62,300.00 | 62,900.00 | 62,300.00 | 62,500.00 | 62,500.00 | -0.64% | 9,851 |
| Sep 12, 2025 | 63,100.00 | 63,100.00 | 62,500.00 | 62,900.00 | 62,900.00 | -0.32% | 11,464 |
| Sep 11, 2025 | 62,700.00 | 63,100.00 | 62,400.00 | 63,100.00 | 63,100.00 | 0.64% | 21,718 |
| Sep 10, 2025 | 62,800.00 | 63,400.00 | 62,400.00 | 62,700.00 | 62,700.00 | 0.16% | 15,819 |
| Sep 9, 2025 | 62,600.00 | 62,600.00 | 62,000.00 | 62,600.00 | 62,600.00 | 0.48% | 8,167 |
| Sep 8, 2025 | 62,000.00 | 62,500.00 | 61,600.00 | 62,300.00 | 62,300.00 | 0.16% | 17,120 |
| 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 |