ZGOO Holdings Co., Ltd. (KOSDAQ:221800)
South Korea · Delayed Price · Currency is KRW 4,855.00
+335.00 (7.41%)
At close: Jul 23, 2026
ZGOO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4,520.00 | 4,890.00 | 4,520.00 | 4,855.00 | 4,855.00 | 7.41% | 34,871 |
| Jul 22, 2026 | 4,940.00 | 5,010.00 | 4,520.00 | 4,520.00 | 4,520.00 | -3.00% | 16,912 |
| Jul 21, 2026 | 4,735.00 | 4,980.00 | 4,455.00 | 4,660.00 | 4,660.00 | 1.30% | 31,949 |
| Jul 20, 2026 | 4,635.00 | 5,070.00 | 4,500.00 | 4,600.00 | 4,600.00 | -4.37% | 44,969 |
| Jul 16, 2026 | 5,010.00 | 5,250.00 | 4,795.00 | 4,810.00 | 4,810.00 | -8.38% | 20,059 |
| Jul 15, 2026 | 5,000.00 | 5,430.00 | 5,000.00 | 5,250.00 | 5,250.00 | 5.00% | 30,349 |
| Jul 14, 2026 | 4,820.00 | 5,170.00 | 4,710.00 | 5,000.00 | 5,000.00 | -3.10% | 46,468 |
| Jul 13, 2026 | 5,260.00 | 5,780.00 | 4,980.00 | 5,160.00 | 5,160.00 | -1.71% | 58,116 |
| Jul 10, 2026 | 5,100.00 | 5,490.00 | 5,100.00 | 5,250.00 | 5,250.00 | 1.94% | 40,982 |
| Jul 9, 2026 | 5,500.00 | 5,510.00 | 5,010.00 | 5,150.00 | 5,150.00 | -6.36% | 32,555 |
| Jul 8, 2026 | 5,580.00 | 5,580.00 | 5,130.00 | 5,500.00 | 5,500.00 | -0.54% | 29,907 |
| Jul 7, 2026 | 5,520.00 | 5,950.00 | 5,320.00 | 5,530.00 | 5,530.00 | -1.25% | 24,517 |
| Jul 6, 2026 | 5,660.00 | 5,920.00 | 5,430.00 | 5,600.00 | 5,600.00 | -1.06% | 66,447 |
| Jul 3, 2026 | 5,450.00 | 5,850.00 | 5,200.00 | 5,660.00 | 5,660.00 | 3.85% | 82,067 |
| Jul 2, 2026 | 5,950.00 | 6,040.00 | 5,440.00 | 5,450.00 | 5,450.00 | -9.77% | 58,251 |
| Jul 1, 2026 | 5,950.00 | 6,330.00 | 5,860.00 | 6,040.00 | 6,040.00 | 0.67% | 35,802 |
| Jun 30, 2026 | 6,510.00 | 6,510.00 | 5,920.00 | 6,000.00 | 6,000.00 | -7.83% | 44,676 |
| Jun 29, 2026 | 6,110.00 | 7,200.00 | 6,010.00 | 6,510.00 | 6,510.00 | 6.55% | 52,628 |
| Jun 26, 2026 | 6,110.00 | 6,240.00 | 5,800.00 | 6,110.00 | 6,110.00 | - | 78,617 |
| Jun 25, 2026 | 6,360.00 | 6,740.00 | 5,730.00 | 6,110.00 | 6,110.00 | -3.78% | 122,516 |
| Jun 24, 2026 | 6,230.00 | 6,670.00 | 6,160.00 | 6,350.00 | 6,350.00 | -1.40% | 71,947 |
| Jun 23, 2026 | 7,330.00 | 7,370.00 | 6,190.00 | 6,440.00 | 6,440.00 | -12.14% | 215,445 |
| Jun 22, 2026 | 7,240.00 | 7,370.00 | 6,520.00 | 7,330.00 | 7,330.00 | 1.24% | 225,237 |
| Jun 19, 2026 | 7,500.00 | 8,000.00 | 6,760.00 | 7,240.00 | 7,240.00 | -5.73% | 58,788 |
| Jun 18, 2026 | 7,800.00 | 7,940.00 | 7,550.00 | 7,680.00 | 7,680.00 | -2.41% | 58,073 |
| Jun 17, 2026 | 8,630.00 | 8,880.00 | 7,770.00 | 7,870.00 | 7,870.00 | -8.59% | 55,485 |
| Jun 16, 2026 | 8,070.00 | 8,690.00 | 8,000.00 | 8,610.00 | 8,610.00 | 6.96% | 48,096 |
| Jun 15, 2026 | 8,410.00 | 8,640.00 | 7,980.00 | 8,050.00 | 8,050.00 | -4.28% | 65,992 |
| 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 |