GOLFZON Co., Ltd. (KOSDAQ:215000)
South Korea · Delayed Price · Currency is KRW 51,300
0.00 (0.00%)
Apr 30, 2026, 3:30 PM KST
GOLFZON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,098 |
| 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 |
| Mar 10, 2026 | 51,100.00 | 51,100.00 | 49,450.00 | 49,500.00 | 49,500.00 | -0.30% | 22,414 |
| Mar 9, 2026 | 48,550.00 | 50,800.00 | 48,350.00 | 49,650.00 | 49,650.00 | -2.46% | 23,546 |
| Mar 6, 2026 | 50,400.00 | 52,000.00 | 50,000.00 | 50,900.00 | 50,900.00 | -1.36% | 18,874 |
| Mar 5, 2026 | 49,900.00 | 53,000.00 | 49,650.00 | 51,600.00 | 51,600.00 | 6.28% | 41,558 |
| Mar 4, 2026 | 53,500.00 | 53,700.00 | 48,100.00 | 48,550.00 | 48,550.00 | -8.40% | 62,100 |
| Mar 3, 2026 | 54,900.00 | 54,900.00 | 53,000.00 | 53,000.00 | 53,000.00 | -3.28% | 41,568 |
| Feb 27, 2026 | 56,600.00 | 57,100.00 | 54,700.00 | 54,800.00 | 54,800.00 | -5.03% | 41,146 |
| Feb 26, 2026 | 60,000.00 | 60,000.00 | 57,400.00 | 57,700.00 | 57,700.00 | -2.20% | 37,768 |
| Feb 25, 2026 | 58,900.00 | 59,500.00 | 58,500.00 | 59,000.00 | 59,000.00 | 0.51% | 15,798 |
| Feb 24, 2026 | 59,400.00 | 59,800.00 | 58,600.00 | 58,700.00 | 58,700.00 | -1.84% | 15,558 |
| Feb 23, 2026 | 61,400.00 | 61,400.00 | 59,600.00 | 59,800.00 | 59,800.00 | -1.64% | 19,673 |
| Feb 20, 2026 | 60,400.00 | 61,100.00 | 60,100.00 | 60,800.00 | 60,800.00 | 0.33% | 16,221 |
| Feb 19, 2026 | 59,600.00 | 60,800.00 | 58,100.00 | 60,600.00 | 60,600.00 | 2.89% | 45,305 |