ZGOO Holdings Co., Ltd. (KOSDAQ:221800)
South Korea · Delayed Price · Currency is KRW 8,410.00
+150.00 (1.82%)
At close: Jun 12, 2026
ZGOO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8,200.00 | 8,750.00 | 7,810.00 | 8,410.00 | 8,410.00 | 1.82% | 103,392 |
| Jun 11, 2026 | 8,350.00 | 8,600.00 | 7,820.00 | 8,260.00 | 8,260.00 | -2.02% | 38,045 |
| Jun 10, 2026 | 8,790.00 | 8,880.00 | 7,930.00 | 8,430.00 | 8,430.00 | -4.10% | 44,951 |
| Jun 9, 2026 | 8,280.00 | 9,000.00 | 8,250.00 | 8,790.00 | 8,790.00 | 2.45% | 58,890 |
| Jun 8, 2026 | 9,160.00 | 9,180.00 | 7,970.00 | 8,580.00 | 8,580.00 | -6.33% | 99,891 |
| Jun 5, 2026 | 9,600.00 | 9,600.00 | 8,650.00 | 9,160.00 | 9,160.00 | -0.76% | 82,161 |
| Jun 4, 2026 | 9,500.00 | 9,560.00 | 8,960.00 | 9,230.00 | 9,230.00 | -4.05% | 73,401 |
| Jun 2, 2026 | 9,800.00 | 9,870.00 | 8,830.00 | 9,620.00 | 9,620.00 | -1.94% | 107,461 |
| Jun 1, 2026 | 10,410.00 | 10,410.00 | 8,800.00 | 9,810.00 | 9,810.00 | -8.32% | 349,727 |
| May 29, 2026 | 10,980.00 | 11,300.00 | 10,100.00 | 10,700.00 | 10,700.00 | -2.46% | 126,725 |
| May 28, 2026 | 11,080.00 | 11,210.00 | 10,100.00 | 10,970.00 | 10,970.00 | -0.99% | 134,594 |
| May 27, 2026 | 11,570.00 | 11,570.00 | 10,990.00 | 11,080.00 | 11,080.00 | -2.64% | 129,296 |
| May 26, 2026 | 11,290.00 | 12,800.00 | 10,880.00 | 11,380.00 | 11,380.00 | -7.03% | 285,056 |
| May 22, 2026 | 12,640.00 | 13,340.00 | 11,850.00 | 12,240.00 | 12,240.00 | 0.99% | 206,780 |
| May 21, 2026 | 12,800.00 | 12,950.00 | 12,120.00 | 12,120.00 | 12,120.00 | -3.35% | 87,688 |
| May 20, 2026 | 12,010.00 | 13,400.00 | 11,000.00 | 12,540.00 | 12,540.00 | 4.41% | 259,181 |
| May 19, 2026 | 11,960.00 | 13,260.00 | 11,540.00 | 12,010.00 | 12,010.00 | -3.92% | 140,642 |
| May 18, 2026 | 13,140.00 | 13,140.00 | 11,950.00 | 12,500.00 | 12,500.00 | -4.94% | 221,945 |
| May 15, 2026 | 13,950.00 | 14,160.00 | 12,990.00 | 13,150.00 | 13,150.00 | -5.26% | 187,975 |
| May 14, 2026 | 15,480.00 | 15,680.00 | 13,880.00 | 13,880.00 | 13,880.00 | -16.28% | 426,606 |
| May 13, 2026 | 17,270.00 | 17,990.00 | 15,830.00 | 16,580.00 | 16,580.00 | -3.94% | 246,035 |
| May 12, 2026 | 15,340.00 | 19,000.00 | 15,000.00 | 17,260.00 | 17,260.00 | 12.52% | 456,583 |
| May 11, 2026 | 16,070.00 | 16,400.00 | 15,160.00 | 15,340.00 | 15,340.00 | -4.48% | 165,537 |
| May 8, 2026 | 16,650.00 | 17,000.00 | 15,900.00 | 16,060.00 | 16,060.00 | -3.54% | 136,119 |
| May 7, 2026 | 16,960.00 | 17,460.00 | 16,550.00 | 16,650.00 | 16,650.00 | -3.20% | 105,668 |
| May 6, 2026 | 16,810.00 | 17,940.00 | 16,610.00 | 17,200.00 | 17,200.00 | - | 199,037 |
| May 4, 2026 | 18,250.00 | 19,500.00 | 16,100.00 | 17,200.00 | 17,200.00 | -5.75% | 470,543 |
| Apr 30, 2026 | 17,900.00 | 18,590.00 | 17,060.00 | 18,250.00 | 18,250.00 | 1.11% | 241,616 |
| Apr 29, 2026 | 19,450.00 | 20,200.00 | 17,910.00 | 18,050.00 | 18,050.00 | -7.39% | 353,074 |
| Apr 28, 2026 | 20,100.00 | 24,000.00 | 19,450.00 | 19,490.00 | 19,490.00 | -4.46% | 918,957 |
| Apr 27, 2026 | 19,640.00 | 20,800.00 | 19,240.00 | 20,400.00 | 20,400.00 | -0.24% | 335,703 |
| Apr 24, 2026 | 18,000.00 | 21,600.00 | 17,090.00 | 20,450.00 | 20,450.00 | 11.75% | 1,322,005 |
| Apr 23, 2026 | 16,000.00 | 20,250.00 | 15,410.00 | 18,300.00 | 18,300.00 | 17.31% | 2,850,504 |
| Apr 22, 2026 | 16,180.00 | 16,290.00 | 15,100.00 | 15,600.00 | 15,600.00 | -4.29% | 221,590 |
| Apr 21, 2026 | 17,640.00 | 17,660.00 | 15,840.00 | 16,300.00 | 16,300.00 | -7.54% | 281,688 |
| Apr 20, 2026 | 17,220.00 | 18,095.00 | 16,550.00 | 17,630.00 | 17,630.00 | 5.44% | 315,238 |
| Apr 17, 2026 | 16,870.00 | 17,500.00 | 16,440.00 | 16,720.00 | 16,720.00 | -1.42% | 285,746 |
| Apr 16, 2026 | 16,880.00 | 17,330.00 | 16,600.00 | 16,960.00 | 16,960.00 | 0.71% | 165,251 |
| Apr 15, 2026 | 17,250.00 | 17,750.00 | 16,560.00 | 16,840.00 | 16,840.00 | -2.04% | 338,267 |
| Apr 14, 2026 | 17,610.00 | 18,480.00 | 17,130.00 | 17,190.00 | 17,190.00 | -1.83% | 143,495 |
| Apr 13, 2026 | 18,350.00 | 18,350.00 | 17,320.00 | 17,510.00 | 17,510.00 | -5.30% | 236,951 |
| Apr 10, 2026 | 18,600.00 | 19,600.00 | 17,880.00 | 18,490.00 | 18,490.00 | -0.48% | 199,979 |
| Apr 9, 2026 | 18,850.00 | 20,500.00 | 18,190.00 | 18,580.00 | 18,580.00 | -1.22% | 274,864 |
| Apr 8, 2026 | 19,400.00 | 19,690.00 | 18,510.00 | 18,810.00 | 18,810.00 | -0.90% | 324,817 |
| Apr 7, 2026 | 17,930.00 | 21,500.00 | 17,760.00 | 18,980.00 | 18,980.00 | 6.87% | 1,364,433 |
| Apr 6, 2026 | 20,600.00 | 20,900.00 | 17,620.00 | 17,760.00 | 17,760.00 | -14.00% | 506,786 |
| Apr 3, 2026 | 22,850.00 | 23,300.00 | 20,650.00 | 20,650.00 | 20,650.00 | -8.63% | 328,605 |
| Apr 2, 2026 | 23,000.00 | 23,950.00 | 20,350.00 | 22,600.00 | 22,600.00 | 0.22% | 485,545 |
| Apr 1, 2026 | 19,600.00 | 24,700.00 | 19,000.00 | 22,550.00 | 22,550.00 | 18.68% | 1,780,964 |
| Mar 31, 2026 | 25,750.00 | 27,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -21.65% | 1,252,830 |