GOLFZON Co., Ltd. (KOSDAQ:215000)
South Korea · Delayed Price · Currency is KRW 44,150
-500 (-1.12%)
May 21, 2026, 3:30 PM KST
GOLFZON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 44,100.00 | 45,450.00 | 44,050.00 | 44,150.00 | 44,150.00 | -1.12% | 30,541 |
| May 20, 2026 | 46,050.00 | 46,700.00 | 44,050.00 | 44,650.00 | 44,650.00 | -3.04% | 41,674 |
| May 19, 2026 | 47,500.00 | 47,500.00 | 44,900.00 | 46,050.00 | 46,050.00 | -1.50% | 39,870 |
| May 18, 2026 | 47,450.00 | 47,700.00 | 46,250.00 | 46,750.00 | 46,750.00 | -1.68% | 25,680 |
| May 15, 2026 | 48,450.00 | 48,700.00 | 47,050.00 | 47,550.00 | 47,550.00 | -1.45% | 43,747 |
| May 14, 2026 | 47,900.00 | 48,250.00 | 47,400.00 | 48,250.00 | 48,250.00 | 0.84% | 27,107 |
| May 13, 2026 | 48,950.00 | 49,250.00 | 47,800.00 | 47,850.00 | 47,850.00 | -2.25% | 20,894 |
| May 12, 2026 | 49,300.00 | 49,300.00 | 47,800.00 | 48,950.00 | 48,950.00 | 0.10% | 28,580 |
| May 11, 2026 | 49,900.00 | 49,950.00 | 48,900.00 | 48,900.00 | 48,900.00 | -2.00% | 18,773 |
| May 8, 2026 | 49,550.00 | 50,500.00 | 49,450.00 | 49,900.00 | 49,900.00 | -0.10% | 10,890 |
| May 7, 2026 | 49,750.00 | 50,100.00 | 49,500.00 | 49,950.00 | 49,950.00 | 0.50% | 18,262 |
| May 6, 2026 | 50,400.00 | 50,800.00 | 49,350.00 | 49,700.00 | 49,700.00 | -1.39% | 28,529 |
| May 4, 2026 | 51,400.00 | 51,700.00 | 50,200.00 | 50,400.00 | 50,400.00 | -1.75% | 24,485 |
| Apr 30, 2026 | 51,200.00 | 52,600.00 | 51,100.00 | 51,300.00 | 51,300.00 | - | 23,892 |
| Apr 29, 2026 | 51,600.00 | 52,300.00 | 50,800.00 | 51,300.00 | 51,300.00 | -0.39% | 23,424 |
| Apr 28, 2026 | 51,000.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | 0.98% | 22,862 |
| Apr 27, 2026 | 51,300.00 | 51,900.00 | 51,000.00 | 51,000.00 | 51,000.00 | -0.97% | 16,731 |
| Apr 24, 2026 | 50,400.00 | 51,600.00 | 50,400.00 | 51,500.00 | 51,500.00 | 0.98% | 14,262 |
| Apr 23, 2026 | 51,200.00 | 51,500.00 | 50,400.00 | 51,000.00 | 51,000.00 | -0.39% | 15,520 |
| Apr 22, 2026 | 51,000.00 | 51,600.00 | 50,800.00 | 51,200.00 | 51,200.00 | -0.58% | 11,786 |
| Apr 21, 2026 | 51,400.00 | 51,700.00 | 51,000.00 | 51,500.00 | 51,500.00 | 0.19% | 12,525 |
| Apr 20, 2026 | 51,900.00 | 51,900.00 | 51,000.00 | 51,400.00 | 51,400.00 | -0.58% | 18,335 |
| Apr 17, 2026 | 50,500.00 | 51,900.00 | 50,500.00 | 51,700.00 | 51,700.00 | 1.37% | 17,277 |
| Apr 16, 2026 | 49,900.00 | 51,100.00 | 49,900.00 | 51,000.00 | 51,000.00 | 1.59% | 10,514 |
| Apr 15, 2026 | 50,400.00 | 50,800.00 | 49,950.00 | 50,200.00 | 50,200.00 | 0.20% | 16,497 |
| Apr 14, 2026 | 50,200.00 | 50,700.00 | 49,900.00 | 50,100.00 | 50,100.00 | -0.20% | 14,139 |
| Apr 13, 2026 | 50,000.00 | 51,200.00 | 49,500.00 | 50,200.00 | 50,200.00 | 0.40% | 16,624 |
| Apr 10, 2026 | 49,850.00 | 50,300.00 | 49,050.00 | 50,000.00 | 50,000.00 | 0.30% | 12,551 |
| Apr 9, 2026 | 48,650.00 | 50,200.00 | 48,500.00 | 49,850.00 | 49,850.00 | 1.53% | 17,782 |
| Apr 8, 2026 | 50,500.00 | 50,600.00 | 48,900.00 | 49,100.00 | 49,100.00 | 0.31% | 20,027 |
| Apr 7, 2026 | 47,600.00 | 49,000.00 | 47,600.00 | 48,950.00 | 48,950.00 | 2.94% | 17,166 |
| Apr 6, 2026 | 47,900.00 | 48,950.00 | 47,250.00 | 47,550.00 | 47,550.00 | -0.73% | 11,368 |
| Apr 3, 2026 | 48,650.00 | 49,500.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.54% | 30,720 |
| Apr 2, 2026 | 49,800.00 | 50,200.00 | 48,100.00 | 48,650.00 | 48,650.00 | -2.31% | 18,033 |
| Apr 1, 2026 | 49,650.00 | 50,100.00 | 49,350.00 | 49,800.00 | 49,800.00 | 2.26% | 18,165 |
| Mar 31, 2026 | 49,350.00 | 49,600.00 | 48,350.00 | 48,700.00 | 48,700.00 | -0.51% | 21,720 |
| Mar 30, 2026 | 48,150.00 | 49,600.00 | 47,800.00 | 48,950.00 | 48,950.00 | 0.72% | 16,384 |
| Mar 27, 2026 | 47,500.00 | 48,950.00 | 47,200.00 | 48,600.00 | 48,600.00 | 1.14% | 18,285 |
| Mar 26, 2026 | 48,600.00 | 48,700.00 | 48,050.00 | 48,050.00 | 48,050.00 | -1.23% | 19,238 |
| Mar 25, 2026 | 48,350.00 | 49,150.00 | 48,300.00 | 48,650.00 | 48,650.00 | -0.51% | 21,237 |
| Mar 24, 2026 | 48,100.00 | 48,900.00 | 47,600.00 | 48,900.00 | 48,900.00 | 3.27% | 10,063 |
| Mar 23, 2026 | 48,500.00 | 49,300.00 | 47,300.00 | 47,350.00 | 47,350.00 | -3.56% | 47,159 |
| Mar 20, 2026 | 48,200.00 | 49,650.00 | 48,200.00 | 49,100.00 | 49,100.00 | 1.87% | 26,296 |
| Mar 19, 2026 | 48,500.00 | 48,650.00 | 48,150.00 | 48,200.00 | 48,200.00 | -1.73% | 17,694 |
| Mar 18, 2026 | 49,500.00 | 49,500.00 | 48,650.00 | 49,050.00 | 49,050.00 | - | 22,604 |
| Mar 17, 2026 | 49,500.00 | 49,800.00 | 49,000.00 | 49,050.00 | 49,050.00 | -0.71% | 28,187 |
| Mar 16, 2026 | 49,950.00 | 50,500.00 | 49,400.00 | 49,400.00 | 49,400.00 | -1.40% | 20,429 |
| Mar 13, 2026 | 49,700.00 | 50,800.00 | 49,350.00 | 50,100.00 | 50,100.00 | 1.42% | 23,294 |
| Mar 12, 2026 | 49,400.00 | 50,100.00 | 49,400.00 | 49,400.00 | 49,400.00 | -0.30% | 23,148 |
| Mar 11, 2026 | 49,500.00 | 50,600.00 | 49,500.00 | 49,550.00 | 49,550.00 | 0.10% | 22,446 |