Skip to main content
logo
ZGOO Holdings Co., Ltd. (KOSDAQ:221800)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,225.00
-195.00 (-5.70%)
At close: Oct 30, 2026

ZGOO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,255.003,365.003,210.003,225.003,225.00-5.70%15,351
Oct 29, 20263,460.003,490.003,230.003,420.003,420.00-3.12%50,799
Oct 28, 20263,595.003,645.003,450.003,530.003,530.00-1.94%19,797
Oct 27, 20263,670.003,670.003,375.003,600.003,600.00-1.91%19,947
Oct 26, 20263,610.003,730.003,535.003,670.003,670.002.37%17,542
Oct 23, 20263,585.003,585.003,430.003,585.003,585.001.41%10,912
Oct 22, 20263,500.003,535.003,435.003,535.003,535.001.00%11,869
Oct 21, 20263,610.003,660.003,470.003,500.003,500.00-3.18%6,269
Oct 20, 20263,630.003,755.003,575.003,615.003,615.00-0.28%12,798
Oct 19, 20263,310.003,630.003,310.003,625.003,625.003.42%8,709
Oct 16, 20263,425.003,645.003,325.003,505.003,505.001.30%15,801
Oct 15, 20263,650.003,655.003,350.003,460.003,460.00-2.40%52,796
Oct 14, 20263,455.003,590.003,405.003,545.003,545.002.60%10,478
Oct 13, 20263,600.003,600.003,410.003,455.003,455.00-4.16%26,998
Oct 12, 20263,615.003,925.003,480.003,605.003,605.00-0.28%25,391
Oct 8, 20263,825.003,825.003,605.003,615.003,615.00-5.61%28,852
Oct 7, 20263,870.003,990.003,805.003,830.003,830.000.39%25,174
Oct 6, 20263,870.003,870.003,775.003,815.003,815.000.66%11,111
Oct 2, 20263,875.003,875.003,615.003,790.003,790.002.43%35,059
Oct 1, 20263,635.003,820.003,600.003,700.003,700.001.79%25,344
Sep 30, 20263,675.003,845.003,615.003,635.003,635.00-2.02%19,323
Sep 29, 20263,730.004,080.003,675.003,710.003,710.00-3.01%19,539
Sep 28, 20263,750.003,885.003,665.003,825.003,825.005.52%32,890
Sep 23, 20263,580.003,680.003,510.003,625.003,625.003.28%24,248
Sep 22, 20263,625.003,980.003,465.003,510.003,510.00-3.04%69,963
Sep 21, 20263,725.003,875.003,620.003,620.003,620.00-2.82%27,462
Sep 18, 20263,610.003,795.003,600.003,725.003,725.003.47%40,385
Sep 17, 20263,730.003,765.003,600.003,600.003,600.00-3.74%44,310
Sep 16, 20263,790.003,835.003,710.003,740.003,740.00-1.32%16,907
Sep 15, 20263,785.003,850.003,710.003,790.003,790.000.13%37,810
Sep 14, 20263,790.003,820.003,675.003,785.003,785.00-0.13%31,280
Sep 11, 20263,950.004,015.003,785.003,790.003,790.00-4.77%48,156
Sep 10, 20264,020.004,030.003,810.003,980.003,980.00-1.00%56,018
Sep 9, 20264,180.004,180.003,985.004,020.004,020.00-61,981
Sep 8, 20264,150.004,340.004,010.004,020.004,020.00-1.71%125,608
Sep 7, 20264,000.004,170.003,900.004,090.004,090.000.99%30,353
Sep 4, 20264,095.004,130.003,980.004,050.004,050.001.25%45,408
Sep 3, 20264,025.004,170.003,900.004,000.004,000.00-0.62%69,318
Sep 2, 20264,180.004,180.003,855.004,025.004,025.00-4.96%144,317
Sep 1, 20264,560.004,595.004,020.004,235.004,235.00-8.53%202,679
Aug 31, 20265,700.006,040.004,500.004,630.004,630.00-13.30%589,459
Aug 28, 20264,385.005,340.004,230.005,340.005,340.0029.77%396,372
Aug 27, 20264,370.004,515.004,070.004,115.004,115.00-4.86%42,707
Aug 26, 20264,390.005,260.004,140.004,325.004,325.004.72%202,660
Aug 25, 20263,775.004,265.003,775.004,130.004,130.003.90%26,320
Aug 24, 20264,070.004,070.003,695.003,975.003,975.005.72%29,727
Aug 21, 20264,030.004,035.003,690.003,760.003,760.00-8.52%121,216
Aug 20, 20264,120.004,390.003,895.004,110.004,110.000.86%39,613
Aug 19, 20264,335.004,665.003,950.004,075.004,075.00-6.00%61,104
Aug 18, 20264,475.004,475.004,030.004,335.004,335.001.29%20,393