GOLFZON Co., Ltd. (KOSDAQ:215000)
South Korea · Delayed Price · Currency is KRW 36,200
-500 (-1.36%)
Aug 31, 2026, 3:30 PM KST
GOLFZON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 36,600.00 | 36,600.00 | 35,500.00 | 36,200.00 | 36,200.00 | -1.36% | 23,242 |
| Aug 28, 2026 | 35,650.00 | 36,750.00 | 35,350.00 | 36,700.00 | 36,700.00 | 3.53% | 28,477 |
| Aug 27, 2026 | 35,800.00 | 36,200.00 | 35,350.00 | 35,450.00 | 35,450.00 | -1.12% | 20,266 |
| Aug 26, 2026 | 35,850.00 | 35,950.00 | 35,300.00 | 35,850.00 | 35,850.00 | 0.70% | 15,521 |
| Aug 25, 2026 | 34,900.00 | 35,800.00 | 34,500.00 | 35,600.00 | 35,600.00 | 2.30% | 21,270 |
| Aug 24, 2026 | 34,450.00 | 34,850.00 | 34,250.00 | 34,800.00 | 34,800.00 | 1.02% | 23,003 |
| Aug 21, 2026 | 34,950.00 | 34,950.00 | 34,100.00 | 34,450.00 | 34,450.00 | -1.29% | 21,291 |
| Aug 20, 2026 | 35,100.00 | 35,350.00 | 34,450.00 | 34,900.00 | 34,900.00 | 1.31% | 24,468 |
| Aug 19, 2026 | 34,650.00 | 35,150.00 | 34,400.00 | 34,450.00 | 34,450.00 | -1.01% | 12,880 |
| Aug 18, 2026 | 36,400.00 | 36,400.00 | 34,500.00 | 34,800.00 | 34,800.00 | -4.00% | 56,203 |
| Aug 14, 2026 | 36,550.00 | 37,000.00 | 36,150.00 | 36,250.00 | 36,250.00 | -0.41% | 29,955 |
| Aug 13, 2026 | 36,900.00 | 36,950.00 | 36,400.00 | 36,400.00 | 36,400.00 | -0.41% | 20,816 |
| Aug 12, 2026 | 37,600.00 | 37,950.00 | 36,450.00 | 36,550.00 | 36,550.00 | -2.79% | 29,361 |
| Aug 11, 2026 | 36,600.00 | 37,600.00 | 36,400.00 | 37,600.00 | 37,600.00 | 2.73% | 23,327 |
| Aug 10, 2026 | 37,000.00 | 37,150.00 | 36,250.00 | 36,600.00 | 36,600.00 | -0.68% | 21,213 |
| Aug 7, 2026 | 37,000.00 | 37,100.00 | 36,500.00 | 36,850.00 | 36,850.00 | - | 28,206 |
| Aug 6, 2026 | 37,300.00 | 37,300.00 | 36,300.00 | 36,850.00 | 36,850.00 | -0.54% | 24,712 |
| Aug 5, 2026 | 37,650.00 | 38,000.00 | 36,900.00 | 37,050.00 | 37,050.00 | -0.67% | 21,483 |
| Aug 4, 2026 | 36,550.00 | 37,700.00 | 36,550.00 | 37,300.00 | 37,300.00 | 2.19% | 28,969 |
| Aug 3, 2026 | 38,500.00 | 39,050.00 | 36,450.00 | 36,500.00 | 36,500.00 | -6.89% | 54,122 |
| Jul 31, 2026 | 40,000.00 | 40,000.00 | 38,600.00 | 39,200.00 | 39,200.00 | 0.38% | 13,763 |
| Jul 30, 2026 | 36,500.00 | 39,250.00 | 36,500.00 | 39,050.00 | 39,050.00 | 3.72% | 25,266 |
| Jul 29, 2026 | 38,750.00 | 39,300.00 | 36,800.00 | 37,650.00 | 37,650.00 | -2.59% | 26,698 |
| Jul 28, 2026 | 39,050.00 | 40,050.00 | 38,400.00 | 38,650.00 | 38,650.00 | -2.64% | 11,276 |
| Jul 27, 2026 | 39,950.00 | 40,600.00 | 39,350.00 | 39,700.00 | 39,700.00 | 0.76% | 22,214 |
| Jul 24, 2026 | 39,400.00 | 40,950.00 | 39,050.00 | 39,400.00 | 39,400.00 | 0.51% | 26,112 |
| Jul 23, 2026 | 39,450.00 | 39,450.00 | 38,750.00 | 39,200.00 | 39,200.00 | 0.51% | 17,843 |
| Jul 22, 2026 | 39,300.00 | 39,850.00 | 38,950.00 | 39,000.00 | 39,000.00 | 0.13% | 32,873 |
| Jul 21, 2026 | 38,850.00 | 39,000.00 | 37,900.00 | 38,950.00 | 38,950.00 | 0.91% | 15,800 |
| Jul 20, 2026 | 39,000.00 | 39,500.00 | 38,200.00 | 38,600.00 | 38,600.00 | -1.03% | 14,024 |
| Jul 16, 2026 | 38,800.00 | 39,400.00 | 38,400.00 | 39,000.00 | 39,000.00 | - | 8,496 |
| Jul 15, 2026 | 39,950.00 | 40,250.00 | 38,800.00 | 39,000.00 | 39,000.00 | -0.89% | 20,645 |
| Jul 14, 2026 | 39,300.00 | 39,800.00 | 38,600.00 | 39,350.00 | 39,350.00 | 0.90% | 23,144 |
| Jul 13, 2026 | 40,450.00 | 40,750.00 | 38,900.00 | 39,000.00 | 39,000.00 | -3.58% | 17,056 |
| Jul 10, 2026 | 38,550.00 | 40,950.00 | 38,550.00 | 40,450.00 | 40,450.00 | 4.52% | 14,033 |
| Jul 9, 2026 | 39,850.00 | 39,900.00 | 38,500.00 | 38,700.00 | 38,700.00 | -2.64% | 17,122 |
| Jul 8, 2026 | 40,100.00 | 40,600.00 | 39,450.00 | 39,750.00 | 39,750.00 | -0.25% | 24,332 |
| Jul 7, 2026 | 40,250.00 | 40,600.00 | 39,350.00 | 39,850.00 | 39,850.00 | -0.13% | 17,853 |
| 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 |