GOLFZON Co., Ltd. (KOSDAQ:215000)
South Korea · Delayed Price · Currency is KRW 39,850
-50 (-0.13%)
Jul 7, 2026, 3:30 PM KST
GOLFZON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 40,250.00 | 40,600.00 | 39,650.00 | 39,950.00 | - | 0.13% | 10,893 |
| Jul 6, 2026 | 40,000.00 | 40,550.00 | 39,550.00 | 39,900.00 | 39,900.00 | -1.12% | 7,681 |
| Jul 3, 2026 | 39,750.00 | 40,550.00 | 39,550.00 | 40,350.00 | 40,350.00 | 1.38% | 11,581 |
| Jul 2, 2026 | 40,300.00 | 40,750.00 | 38,900.00 | 39,800.00 | 39,800.00 | -1.24% | 15,010 |
| Jul 1, 2026 | 39,900.00 | 40,850.00 | 39,250.00 | 40,300.00 | 40,300.00 | 0.88% | 10,719 |
| Jun 30, 2026 | 41,000.00 | 41,400.00 | 39,450.00 | 39,950.00 | 39,950.00 | -2.44% | 30,855 |
| Jun 29, 2026 | 39,900.00 | 41,000.00 | 38,300.00 | 40,950.00 | 40,950.00 | 10.68% | 58,069 |
| Jun 26, 2026 | 38,200.00 | 38,200.00 | 36,200.00 | 37,000.00 | 37,000.00 | -2.12% | 27,129 |
| Jun 25, 2026 | 38,750.00 | 39,500.00 | 37,650.00 | 37,800.00 | 37,800.00 | -2.45% | 14,324 |
| Jun 24, 2026 | 38,000.00 | 38,800.00 | 37,300.00 | 38,750.00 | 38,750.00 | 1.71% | 32,048 |
| Jun 23, 2026 | 39,800.00 | 39,800.00 | 37,800.00 | 38,100.00 | 38,100.00 | -3.91% | 24,512 |
| Jun 22, 2026 | 40,250.00 | 40,500.00 | 39,350.00 | 39,650.00 | 39,650.00 | -0.88% | 23,844 |
| Jun 19, 2026 | 41,200.00 | 41,600.00 | 40,000.00 | 40,000.00 | 40,000.00 | -3.03% | 43,326 |
| Jun 18, 2026 | 42,700.00 | 42,700.00 | 41,100.00 | 41,250.00 | 41,250.00 | -3.40% | 28,450 |
| Jun 17, 2026 | 42,800.00 | 43,450.00 | 42,300.00 | 42,700.00 | 42,700.00 | -0.23% | 23,156 |
| Jun 16, 2026 | 42,250.00 | 43,100.00 | 42,200.00 | 42,800.00 | 42,800.00 | 0.47% | 24,621 |
| Jun 15, 2026 | 43,250.00 | 43,600.00 | 42,500.00 | 42,600.00 | 42,600.00 | 0.12% | 24,117 |
| Jun 12, 2026 | 44,100.00 | 44,100.00 | 41,700.00 | 42,550.00 | 42,550.00 | -1.62% | 62,540 |
| Jun 11, 2026 | 44,150.00 | 45,500.00 | 41,000.00 | 43,250.00 | 43,250.00 | -1.70% | 300,609 |
| Jun 10, 2026 | 44,000.00 | 45,150.00 | 43,300.00 | 44,000.00 | 44,000.00 | -1.23% | 20,627 |
| Jun 9, 2026 | 41,950.00 | 46,150.00 | 41,950.00 | 44,550.00 | 44,550.00 | 4.09% | 44,333 |
| Jun 8, 2026 | 43,850.00 | 44,900.00 | 40,800.00 | 42,800.00 | 42,800.00 | -2.39% | 23,480 |
| Jun 5, 2026 | 45,400.00 | 45,400.00 | 43,450.00 | 43,850.00 | 43,850.00 | -2.45% | 17,460 |
| Jun 4, 2026 | 43,350.00 | 45,300.00 | 43,000.00 | 44,950.00 | 44,950.00 | 2.86% | 33,820 |
| Jun 2, 2026 | 41,700.00 | 44,750.00 | 40,100.00 | 43,700.00 | 43,700.00 | 2.70% | 53,544 |
| Jun 1, 2026 | 43,600.00 | 43,600.00 | 41,800.00 | 42,550.00 | 42,550.00 | -1.62% | 42,860 |
| May 29, 2026 | 42,800.00 | 43,500.00 | 42,700.00 | 43,250.00 | 43,250.00 | 1.05% | 22,405 |
| May 28, 2026 | 42,450.00 | 43,200.00 | 41,800.00 | 42,800.00 | 42,800.00 | 0.12% | 24,300 |
| May 27, 2026 | 44,300.00 | 44,350.00 | 42,500.00 | 42,750.00 | 42,750.00 | -3.06% | 24,998 |
| May 26, 2026 | 44,800.00 | 45,500.00 | 43,800.00 | 44,100.00 | 44,100.00 | -1.34% | 50,424 |
| May 22, 2026 | 44,300.00 | 45,450.00 | 44,250.00 | 44,700.00 | 44,700.00 | 1.25% | 30,453 |
| 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 |