ZGOO Holdings Co., Ltd. (KOSDAQ:221800)
South Korea · Delayed Price · Currency is KRW 3,975.00
+215.00 (5.72%)
At close: Aug 24, 2026
ZGOO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,070.00 | 4,070.00 | 3,695.00 | 3,975.00 | 3,975.00 | 5.72% | 29,727 |
| Aug 21, 2026 | 4,030.00 | 4,035.00 | 3,690.00 | 3,760.00 | 3,760.00 | -8.52% | 121,216 |
| Aug 20, 2026 | 4,120.00 | 4,390.00 | 3,895.00 | 4,110.00 | 4,110.00 | 0.86% | 39,613 |
| Aug 19, 2026 | 4,335.00 | 4,665.00 | 3,950.00 | 4,075.00 | 4,075.00 | -6.00% | 61,104 |
| Aug 18, 2026 | 4,475.00 | 4,475.00 | 4,030.00 | 4,335.00 | 4,335.00 | 1.29% | 20,393 |
| Aug 14, 2026 | 4,260.00 | 4,440.00 | 4,095.00 | 4,280.00 | 4,280.00 | 0.59% | 41,797 |
| Aug 13, 2026 | 4,420.00 | 4,475.00 | 4,245.00 | 4,255.00 | 4,255.00 | -0.35% | 17,511 |
| Aug 12, 2026 | 4,405.00 | 4,570.00 | 4,240.00 | 4,270.00 | 4,270.00 | -0.70% | 27,244 |
| Aug 11, 2026 | 4,325.00 | 4,450.00 | 4,055.00 | 4,300.00 | 4,300.00 | 4.50% | 40,231 |
| Aug 10, 2026 | 3,880.00 | 4,185.00 | 3,880.00 | 4,115.00 | 4,115.00 | 6.06% | 36,645 |
| Aug 7, 2026 | 3,975.00 | 4,055.00 | 3,835.00 | 3,880.00 | 3,880.00 | -2.39% | 32,908 |
| Aug 6, 2026 | 3,915.00 | 4,600.00 | 3,915.00 | 3,975.00 | 3,975.00 | 1.40% | 73,444 |
| Aug 5, 2026 | 4,020.00 | 4,420.00 | 3,750.00 | 3,920.00 | 3,920.00 | -2.49% | 87,819 |
| Aug 4, 2026 | 4,640.00 | 4,640.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.62% | 36,323 |
| Aug 3, 2026 | 3,925.00 | 4,325.00 | 3,670.00 | 4,045.00 | 4,045.00 | 4.39% | 52,163 |
| Jul 31, 2026 | 3,710.00 | 4,025.00 | 3,665.00 | 3,875.00 | 3,875.00 | 6.02% | 86,826 |
| Jul 30, 2026 | 3,620.00 | 3,950.00 | 3,505.00 | 3,655.00 | 3,655.00 | 0.97% | 57,907 |
| Jul 29, 2026 | 4,230.00 | 4,245.00 | 3,565.00 | 3,620.00 | 3,620.00 | -14.12% | 50,867 |
| Jul 28, 2026 | 4,360.00 | 4,425.00 | 4,110.00 | 4,215.00 | 4,215.00 | -6.33% | 43,501 |
| Jul 27, 2026 | 4,475.00 | 4,730.00 | 4,205.00 | 4,500.00 | 4,500.00 | - | 59,356 |
| Jul 24, 2026 | 4,805.00 | 4,810.00 | 4,440.00 | 4,500.00 | 4,500.00 | -7.31% | 35,486 |
| 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 |