GOLFZON Co., Ltd. (KOSDAQ:215000)
South Korea · Delayed Price · Currency is KRW 33,500
0.00 (0.00%)
Oct 30, 2026, 3:30 PM KST
GOLFZON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 33,500.00 | 34,050.00 | 33,050.00 | 33,500.00 | 33,500.00 | - | 9,546 |
| Oct 29, 2026 | 33,700.00 | 33,700.00 | 33,000.00 | 33,500.00 | 33,500.00 | -0.15% | 12,592 |
| Oct 28, 2026 | 33,500.00 | 34,050.00 | 33,350.00 | 33,550.00 | 33,550.00 | -0.30% | 15,314 |
| Oct 27, 2026 | 33,700.00 | 34,000.00 | 33,150.00 | 33,650.00 | 33,650.00 | -0.30% | 10,309 |
| Oct 26, 2026 | 34,000.00 | 34,200.00 | 33,400.00 | 33,750.00 | 33,750.00 | -1.32% | 8,161 |
| Oct 23, 2026 | 34,850.00 | 34,850.00 | 34,000.00 | 34,200.00 | 34,200.00 | -1.87% | 10,823 |
| Oct 22, 2026 | 35,150.00 | 35,250.00 | 34,400.00 | 34,850.00 | 34,850.00 | -0.71% | 12,767 |
| Oct 21, 2026 | 35,250.00 | 35,550.00 | 34,000.00 | 35,100.00 | 35,100.00 | -0.85% | 12,774 |
| Oct 20, 2026 | 35,850.00 | 35,850.00 | 35,000.00 | 35,400.00 | 35,400.00 | -0.42% | 10,484 |
| Oct 19, 2026 | 35,000.00 | 35,550.00 | 34,700.00 | 35,550.00 | 35,550.00 | 0.85% | 7,052 |
| Oct 16, 2026 | 34,750.00 | 35,600.00 | 34,550.00 | 35,250.00 | 35,250.00 | 1.73% | 21,071 |
| Oct 15, 2026 | 34,600.00 | 35,000.00 | 34,000.00 | 34,650.00 | 34,650.00 | -2.12% | 17,929 |
| Oct 14, 2026 | 35,450.00 | 36,200.00 | 35,000.00 | 35,400.00 | 35,400.00 | - | 16,221 |
| Oct 13, 2026 | 35,700.00 | 35,700.00 | 34,550.00 | 35,400.00 | 35,400.00 | -0.84% | 16,792 |
| Oct 12, 2026 | 35,800.00 | 36,050.00 | 35,100.00 | 35,700.00 | 35,700.00 | -0.14% | 12,714 |
| Oct 8, 2026 | 36,050.00 | 36,050.00 | 35,450.00 | 35,750.00 | 35,750.00 | -0.42% | 6,248 |
| Oct 7, 2026 | 35,900.00 | 36,050.00 | 35,550.00 | 35,900.00 | 35,900.00 | - | 7,460 |
| Oct 6, 2026 | 35,850.00 | 35,900.00 | 35,450.00 | 35,900.00 | 35,900.00 | 0.56% | 8,387 |
| Oct 2, 2026 | 36,350.00 | 36,350.00 | 35,450.00 | 35,700.00 | 35,700.00 | 0.14% | 4,950 |
| Oct 1, 2026 | 36,100.00 | 36,100.00 | 35,550.00 | 35,650.00 | 35,650.00 | -0.14% | 5,273 |
| Sep 30, 2026 | 36,000.00 | 36,000.00 | 35,550.00 | 35,700.00 | 35,700.00 | -1.24% | 11,101 |
| Sep 29, 2026 | 36,500.00 | 36,500.00 | 35,650.00 | 36,150.00 | 36,150.00 | -0.55% | 9,618 |
| Sep 28, 2026 | 35,900.00 | 36,550.00 | 35,550.00 | 36,350.00 | 36,350.00 | 1.68% | 16,945 |
| Sep 23, 2026 | 35,750.00 | 36,000.00 | 35,550.00 | 35,750.00 | 35,750.00 | - | 8,538 |
| Sep 22, 2026 | 35,350.00 | 35,900.00 | 34,950.00 | 35,750.00 | 35,750.00 | 0.28% | 29,466 |
| Sep 21, 2026 | 35,700.00 | 35,700.00 | 35,300.00 | 35,650.00 | 35,650.00 | 1.13% | 7,197 |
| Sep 18, 2026 | 35,750.00 | 35,800.00 | 35,250.00 | 35,250.00 | 35,250.00 | -0.84% | 102,304 |
| Sep 17, 2026 | 35,500.00 | 35,600.00 | 35,300.00 | 35,550.00 | 35,550.00 | 0.99% | 4,327 |
| Sep 16, 2026 | 35,300.00 | 35,500.00 | 35,150.00 | 35,200.00 | 35,200.00 | -0.98% | 8,549 |
| Sep 15, 2026 | 35,850.00 | 35,950.00 | 35,150.00 | 35,550.00 | 35,550.00 | -1.66% | 9,049 |
| Sep 14, 2026 | 35,650.00 | 36,500.00 | 35,500.00 | 36,150.00 | 36,150.00 | 1.54% | 6,186 |
| Sep 11, 2026 | 35,900.00 | 35,950.00 | 35,400.00 | 35,600.00 | 35,600.00 | - | 5,674 |
| Sep 10, 2026 | 35,850.00 | 36,100.00 | 35,350.00 | 35,600.00 | 35,600.00 | -0.14% | 12,980 |
| Sep 9, 2026 | 35,950.00 | 36,200.00 | 35,500.00 | 35,650.00 | 35,650.00 | -0.97% | 11,601 |
| Sep 8, 2026 | 36,400.00 | 36,700.00 | 35,950.00 | 36,000.00 | 36,000.00 | -0.96% | 10,185 |
| Sep 7, 2026 | 36,900.00 | 36,900.00 | 36,350.00 | 36,350.00 | 36,350.00 | -1.22% | 8,463 |
| Sep 4, 2026 | 37,300.00 | 37,300.00 | 36,350.00 | 36,800.00 | 36,800.00 | 0.27% | 11,055 |
| Sep 3, 2026 | 36,600.00 | 37,600.00 | 36,450.00 | 36,700.00 | 36,700.00 | 1.94% | 26,994 |
| Sep 2, 2026 | 35,900.00 | 36,900.00 | 35,550.00 | 36,000.00 | 36,000.00 | -0.55% | 39,438 |
| Sep 1, 2026 | 36,150.00 | 36,350.00 | 35,500.00 | 36,200.00 | 36,200.00 | - | 19,700 |
| 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 |