GOLFZON Co., Ltd. (KOSDAQ:215000)
South Korea · Delayed Price · Currency is KRW 59,400
-200 (-0.34%)
Oct 31, 2025, 3:30 PM KST
GOLFZON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59,800.00 | 60,000.00 | 59,400.00 | 59,500.00 | 59,500.00 | -0.17% | 5,000 |
| Oct 30, 2025 | 60,000.00 | 60,200.00 | 59,500.00 | 59,600.00 | 59,600.00 | -0.83% | 10,026 |
| Oct 29, 2025 | 61,000.00 | 61,000.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.66% | 7,146 |
| Oct 28, 2025 | 60,800.00 | 60,800.00 | 59,900.00 | 60,500.00 | 60,500.00 | 0.67% | 13,717 |
| Oct 27, 2025 | 59,900.00 | 60,800.00 | 59,900.00 | 60,100.00 | 60,100.00 | 0.17% | 9,562 |
| 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% | 13,026 |
| 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% | 25,061 |
| 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% | 104,238 |
| 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% | 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 |