GOLFZON Co., Ltd. (KOSDAQ:215000)
South Korea · Delayed Price · Currency is KRW 57,800
-200 (-0.34%)
Dec 30, 2025, 3:30 PM KST
GOLFZON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 58,000.00 | 58,300.00 | 57,700.00 | 57,800.00 | 57,800.00 | -0.34% | 5,320 |
| Dec 29, 2025 | 58,700.00 | 58,700.00 | 57,800.00 | 58,000.00 | 58,000.00 | -5.07% | 28,182 |
| Dec 26, 2025 | 61,700.00 | 61,900.00 | 60,900.00 | 61,100.00 | 57,100.00 | -0.81% | 43,048 |
| Dec 24, 2025 | 60,800.00 | 61,600.00 | 60,800.00 | 61,600.00 | 57,567.27 | 1.32% | 15,301 |
| Dec 23, 2025 | 61,100.00 | 61,200.00 | 60,300.00 | 60,800.00 | 56,819.64 | -0.33% | 16,897 |
| Dec 22, 2025 | 60,200.00 | 61,100.00 | 60,200.00 | 61,000.00 | 57,006.55 | 1.67% | 18,064 |
| Dec 19, 2025 | 60,200.00 | 60,900.00 | 60,000.00 | 60,000.00 | 56,072.01 | -0.66% | 31,278 |
| Dec 18, 2025 | 60,000.00 | 60,600.00 | 59,900.00 | 60,400.00 | 56,445.83 | -0.33% | 10,200 |
| Dec 17, 2025 | 60,300.00 | 60,800.00 | 59,900.00 | 60,600.00 | 56,632.73 | - | 15,835 |
| Dec 16, 2025 | 61,500.00 | 61,500.00 | 60,100.00 | 60,600.00 | 56,632.73 | -0.33% | 18,480 |
| Dec 15, 2025 | 60,300.00 | 61,100.00 | 60,100.00 | 60,800.00 | 56,819.64 | 0.16% | 16,747 |
| Dec 12, 2025 | 60,400.00 | 61,300.00 | 60,300.00 | 60,700.00 | 56,726.19 | 0.83% | 14,412 |
| Dec 11, 2025 | 60,800.00 | 61,100.00 | 60,200.00 | 60,200.00 | 56,258.92 | -1.31% | 28,919 |
| Dec 10, 2025 | 60,600.00 | 61,800.00 | 60,400.00 | 61,000.00 | 57,006.55 | 0.49% | 10,726 |
| Dec 9, 2025 | 60,600.00 | 61,000.00 | 60,400.00 | 60,700.00 | 56,726.19 | -0.82% | 9,846 |
| Dec 8, 2025 | 61,600.00 | 62,100.00 | 60,800.00 | 61,200.00 | 57,193.45 | -1.29% | 15,428 |
| Dec 5, 2025 | 61,200.00 | 62,000.00 | 61,000.00 | 62,000.00 | 57,941.08 | 1.14% | 14,833 |
| Dec 4, 2025 | 60,900.00 | 61,400.00 | 60,900.00 | 61,300.00 | 57,286.91 | 0.33% | 12,871 |
| Dec 3, 2025 | 60,700.00 | 61,200.00 | 60,400.00 | 61,100.00 | 57,100.00 | 0.83% | 15,047 |
| Dec 2, 2025 | 61,200.00 | 61,200.00 | 60,000.00 | 60,600.00 | 56,632.73 | - | 14,366 |
| Dec 1, 2025 | 60,200.00 | 61,000.00 | 60,100.00 | 60,600.00 | 56,632.73 | 0.33% | 9,855 |
| Nov 28, 2025 | 60,100.00 | 60,600.00 | 59,900.00 | 60,400.00 | 56,445.83 | 0.67% | 11,723 |
| Nov 27, 2025 | 59,300.00 | 60,400.00 | 59,200.00 | 60,000.00 | 56,072.01 | 0.84% | 8,353 |
| Nov 26, 2025 | 59,200.00 | 60,100.00 | 59,100.00 | 59,500.00 | 55,604.75 | 0.51% | 17,463 |
| Nov 25, 2025 | 59,800.00 | 59,900.00 | 59,100.00 | 59,200.00 | 55,324.39 | -0.17% | 4,176 |
| Nov 24, 2025 | 59,900.00 | 60,000.00 | 59,100.00 | 59,300.00 | 55,417.84 | 0.51% | 7,639 |
| Nov 21, 2025 | 58,800.00 | 59,700.00 | 58,500.00 | 59,000.00 | 55,137.48 | 0.34% | 8,081 |
| Nov 20, 2025 | 58,500.00 | 59,500.00 | 58,500.00 | 58,800.00 | 54,950.57 | 0.17% | 14,126 |
| Nov 19, 2025 | 58,800.00 | 59,600.00 | 58,100.00 | 58,700.00 | 54,857.12 | -0.17% | 29,252 |
| Nov 18, 2025 | 59,200.00 | 59,900.00 | 58,500.00 | 58,800.00 | 54,950.57 | -1.67% | 18,238 |
| Nov 17, 2025 | 59,800.00 | 60,600.00 | 59,300.00 | 59,800.00 | 55,885.11 | -0.50% | 7,638 |
| Nov 14, 2025 | 60,100.00 | 60,900.00 | 60,000.00 | 60,100.00 | 56,165.47 | -1.31% | 10,983 |
| Nov 13, 2025 | 60,400.00 | 61,200.00 | 60,300.00 | 60,900.00 | 56,913.09 | -0.16% | 16,534 |
| Nov 12, 2025 | 60,900.00 | 61,000.00 | 59,900.00 | 61,000.00 | 57,006.55 | 0.33% | 28,136 |
| Nov 11, 2025 | 59,600.00 | 60,800.00 | 59,600.00 | 60,800.00 | 56,819.64 | 0.83% | 12,136 |
| Nov 10, 2025 | 59,400.00 | 60,400.00 | 59,000.00 | 60,300.00 | 56,352.37 | 3.25% | 18,767 |
| Nov 7, 2025 | 59,400.00 | 59,400.00 | 58,000.00 | 58,400.00 | 54,576.76 | -0.51% | 22,322 |
| Nov 6, 2025 | 57,700.00 | 59,400.00 | 57,700.00 | 58,700.00 | 54,857.12 | 1.56% | 15,773 |
| Nov 5, 2025 | 57,700.00 | 58,300.00 | 56,900.00 | 57,800.00 | 54,016.04 | 0.52% | 33,588 |
| Nov 4, 2025 | 57,700.00 | 58,200.00 | 57,500.00 | 57,500.00 | 53,735.68 | -0.86% | 20,742 |
| Nov 3, 2025 | 58,600.00 | 59,400.00 | 58,000.00 | 58,000.00 | 54,202.95 | -2.36% | 27,435 |
| Oct 31, 2025 | 59,800.00 | 60,000.00 | 59,400.00 | 59,400.00 | 55,511.29 | -0.34% | 9,378 |
| Oct 30, 2025 | 60,000.00 | 60,200.00 | 59,500.00 | 59,600.00 | 55,698.20 | -0.83% | 9,730 |
| Oct 29, 2025 | 61,000.00 | 61,000.00 | 60,000.00 | 60,100.00 | 56,165.47 | -0.66% | 7,005 |
| Oct 28, 2025 | 60,800.00 | 60,800.00 | 59,900.00 | 60,500.00 | 56,539.28 | 0.67% | 13,547 |
| Oct 27, 2025 | 59,900.00 | 60,800.00 | 59,900.00 | 60,100.00 | 56,165.47 | 0.17% | 9,273 |
| Oct 24, 2025 | 60,100.00 | 60,400.00 | 59,800.00 | 60,000.00 | 56,072.01 | -0.17% | 11,794 |
| Oct 23, 2025 | 60,500.00 | 61,200.00 | 59,700.00 | 60,100.00 | 56,165.47 | -1.31% | 24,554 |
| Oct 22, 2025 | 60,000.00 | 61,100.00 | 59,900.00 | 60,900.00 | 56,913.09 | 1.16% | 6,536 |
| Oct 21, 2025 | 59,700.00 | 60,800.00 | 59,700.00 | 60,200.00 | 56,258.92 | 1.18% | 12,729 |