GOLFZON Co., Ltd. (KOSDAQ:215000)
South Korea · Delayed Price · Currency is KRW 36,600
-250 (-0.68%)
Aug 10, 2026, 3:30 PM KST
GOLFZON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |