ZGOO Holdings Co., Ltd. (KOSDAQ:221800)
South Korea · Delayed Price · Currency is KRW 3,725.00
+125.00 (3.47%)
At close: Sep 18, 2026
ZGOO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,610.00 | 3,795.00 | 3,600.00 | 3,725.00 | 3,725.00 | 3.47% | 40,385 |
| Sep 17, 2026 | 3,730.00 | 3,765.00 | 3,600.00 | 3,600.00 | 3,600.00 | -3.74% | 44,310 |
| Sep 16, 2026 | 3,790.00 | 3,835.00 | 3,710.00 | 3,740.00 | 3,740.00 | -1.32% | 16,907 |
| Sep 15, 2026 | 3,785.00 | 3,850.00 | 3,710.00 | 3,790.00 | 3,790.00 | 0.13% | 37,810 |
| Sep 14, 2026 | 3,790.00 | 3,820.00 | 3,675.00 | 3,785.00 | 3,785.00 | -0.13% | 31,280 |
| Sep 11, 2026 | 3,950.00 | 4,015.00 | 3,785.00 | 3,790.00 | 3,790.00 | -4.77% | 48,156 |
| Sep 10, 2026 | 4,020.00 | 4,030.00 | 3,810.00 | 3,980.00 | 3,980.00 | -1.00% | 56,018 |
| Sep 9, 2026 | 4,180.00 | 4,180.00 | 3,985.00 | 4,020.00 | 4,020.00 | - | 61,981 |
| Sep 8, 2026 | 4,150.00 | 4,340.00 | 4,010.00 | 4,020.00 | 4,020.00 | -1.71% | 125,608 |
| Sep 7, 2026 | 4,000.00 | 4,170.00 | 3,900.00 | 4,090.00 | 4,090.00 | 0.99% | 30,353 |
| Sep 4, 2026 | 4,095.00 | 4,130.00 | 3,980.00 | 4,050.00 | 4,050.00 | 1.25% | 45,408 |
| Sep 3, 2026 | 4,025.00 | 4,170.00 | 3,900.00 | 4,000.00 | 4,000.00 | -0.62% | 69,318 |
| Sep 2, 2026 | 4,180.00 | 4,180.00 | 3,855.00 | 4,025.00 | 4,025.00 | -4.96% | 144,317 |
| Sep 1, 2026 | 4,560.00 | 4,595.00 | 4,020.00 | 4,235.00 | 4,235.00 | -8.53% | 202,679 |
| Aug 31, 2026 | 5,700.00 | 6,040.00 | 4,500.00 | 4,630.00 | 4,630.00 | -13.30% | 589,459 |
| Aug 28, 2026 | 4,385.00 | 5,340.00 | 4,230.00 | 5,340.00 | 5,340.00 | 29.77% | 396,372 |
| Aug 27, 2026 | 4,370.00 | 4,515.00 | 4,070.00 | 4,115.00 | 4,115.00 | -4.86% | 42,707 |
| Aug 26, 2026 | 4,390.00 | 5,260.00 | 4,140.00 | 4,325.00 | 4,325.00 | 4.72% | 202,660 |
| Aug 25, 2026 | 3,775.00 | 4,265.00 | 3,775.00 | 4,130.00 | 4,130.00 | 3.90% | 26,320 |
| 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 |