GOLFZON HOLDINGS Co., Ltd. (KOSDAQ:121440)
South Korea
· Delayed Price · Currency is KRW 5,420.00
0.00 (0.00%)
At close: Dec 5, 2025
GOLFZON HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,430.00 | 5,440.00 | 5,380.00 | 5,420.00 | 5,420.00 | - | 43,940 |
| Dec 4, 2025 | 5,420.00 | 5,420.00 | 5,340.00 | 5,420.00 | 5,420.00 | 0.37% | 44,121 |
| Dec 3, 2025 | 5,240.00 | 5,400.00 | 5,230.00 | 5,400.00 | 5,400.00 | 2.08% | 108,160 |
| Dec 2, 2025 | 5,260.00 | 5,290.00 | 5,190.00 | 5,290.00 | 5,290.00 | 0.57% | 70,526 |
| Dec 1, 2025 | 5,210.00 | 5,360.00 | 5,210.00 | 5,260.00 | 5,260.00 | 0.96% | 66,823 |
| Nov 28, 2025 | 5,150.00 | 5,240.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.39% | 35,532 |
| Nov 27, 2025 | 5,150.00 | 5,220.00 | 5,150.00 | 5,190.00 | 5,190.00 | 0.58% | 36,390 |
| Nov 26, 2025 | 5,150.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,160.00 | 1.18% | 30,919 |
| Nov 25, 2025 | 5,140.00 | 5,170.00 | 5,060.00 | 5,100.00 | 5,100.00 | -0.20% | 44,504 |
| Nov 24, 2025 | 5,220.00 | 5,220.00 | 5,100.00 | 5,110.00 | 5,110.00 | -1.73% | 52,303 |
| Nov 21, 2025 | 5,130.00 | 5,260.00 | 5,130.00 | 5,200.00 | 5,200.00 | -0.38% | 73,211 |
| Nov 20, 2025 | 5,170.00 | 5,240.00 | 5,130.00 | 5,220.00 | 5,220.00 | 1.75% | 37,823 |
| Nov 19, 2025 | 5,130.00 | 5,240.00 | 5,110.00 | 5,130.00 | 5,130.00 | - | 60,155 |
| Nov 18, 2025 | 5,140.00 | 5,170.00 | 5,080.00 | 5,130.00 | 5,130.00 | -0.19% | 93,328 |
| Nov 17, 2025 | 5,160.00 | 5,170.00 | 5,080.00 | 5,140.00 | 5,140.00 | - | 42,376 |
| Nov 14, 2025 | 5,170.00 | 5,210.00 | 5,110.00 | 5,140.00 | 5,140.00 | -1.34% | 39,014 |
| Nov 13, 2025 | 5,290.00 | 5,290.00 | 5,170.00 | 5,210.00 | 5,210.00 | -1.51% | 24,983 |
| Nov 12, 2025 | 5,150.00 | 5,290.00 | 5,120.00 | 5,290.00 | 5,290.00 | 2.72% | 54,800 |
| Nov 11, 2025 | 5,180.00 | 5,230.00 | 5,090.00 | 5,150.00 | 5,150.00 | -0.58% | 36,964 |
| Nov 10, 2025 | 5,000.00 | 5,200.00 | 4,990.00 | 5,180.00 | 5,180.00 | 3.60% | 73,270 |
| Nov 7, 2025 | 5,040.00 | 5,060.00 | 4,905.00 | 5,000.00 | 5,000.00 | -1.19% | 46,338 |
| Nov 6, 2025 | 4,995.00 | 5,080.00 | 4,905.00 | 5,060.00 | 5,060.00 | 1.71% | 59,174 |
| Nov 5, 2025 | 4,985.00 | 4,990.00 | 4,810.00 | 4,975.00 | 4,975.00 | -0.30% | 112,228 |
| Nov 4, 2025 | 5,010.00 | 5,080.00 | 4,945.00 | 4,990.00 | 4,990.00 | -1.19% | 83,396 |
| Nov 3, 2025 | 5,300.00 | 5,300.00 | 5,040.00 | 5,050.00 | 5,050.00 | -4.72% | 120,956 |
| Oct 31, 2025 | 5,150.00 | 5,320.00 | 5,070.00 | 5,300.00 | 5,300.00 | 3.31% | 106,514 |
| Oct 30, 2025 | 5,140.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.19% | 94,843 |
| Oct 29, 2025 | 5,210.00 | 5,210.00 | 5,100.00 | 5,140.00 | 5,140.00 | -1.34% | 57,076 |
| Oct 28, 2025 | 5,170.00 | 5,230.00 | 5,140.00 | 5,210.00 | 5,210.00 | 0.77% | 61,167 |
| Oct 27, 2025 | 5,240.00 | 5,270.00 | 5,150.00 | 5,170.00 | 5,170.00 | -1.15% | 70,150 |
| Oct 24, 2025 | 5,290.00 | 5,350.00 | 5,200.00 | 5,230.00 | 5,230.00 | -1.69% | 88,533 |
| Oct 23, 2025 | 5,320.00 | 5,370.00 | 5,270.00 | 5,320.00 | 5,320.00 | - | 34,967 |
| Oct 22, 2025 | 5,240.00 | 5,340.00 | 5,230.00 | 5,320.00 | 5,320.00 | 1.14% | 65,909 |
| Oct 21, 2025 | 5,280.00 | 5,380.00 | 5,260.00 | 5,260.00 | 5,260.00 | -0.38% | 106,769 |
| Oct 20, 2025 | 5,300.00 | 5,300.00 | 5,080.00 | 5,280.00 | 5,280.00 | -0.38% | 133,047 |
| Oct 17, 2025 | 5,320.00 | 5,320.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.38% | 41,921 |
| Oct 16, 2025 | 5,320.00 | 5,370.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.19% | 45,777 |
| Oct 15, 2025 | 5,250.00 | 5,310.00 | 5,220.00 | 5,310.00 | 5,310.00 | 1.14% | 41,451 |
| Oct 14, 2025 | 5,230.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.38% | 54,390 |
| Oct 13, 2025 | 5,340.00 | 5,360.00 | 5,200.00 | 5,230.00 | 5,230.00 | -2.43% | 64,673 |
| Oct 10, 2025 | 5,310.00 | 5,360.00 | 5,180.00 | 5,360.00 | 5,360.00 | 0.94% | 170,308 |
| Oct 2, 2025 | 5,310.00 | 5,370.00 | 5,280.00 | 5,310.00 | 5,310.00 | 0.19% | 28,803 |
| Oct 1, 2025 | 5,370.00 | 5,390.00 | 5,270.00 | 5,300.00 | 5,300.00 | -1.30% | 112,993 |
| Sep 30, 2025 | 5,370.00 | 5,380.00 | 5,300.00 | 5,370.00 | 5,370.00 | -0.19% | 56,348 |
| Sep 29, 2025 | 5,390.00 | 5,500.00 | 5,340.00 | 5,380.00 | 5,380.00 | -0.74% | 134,757 |
| Sep 26, 2025 | 5,450.00 | 5,450.00 | 5,350.00 | 5,420.00 | 5,420.00 | -0.55% | 48,554 |
| Sep 25, 2025 | 5,390.00 | 5,470.00 | 5,340.00 | 5,450.00 | 5,450.00 | 1.30% | 49,283 |
| Sep 24, 2025 | 5,550.00 | 5,550.00 | 5,350.00 | 5,380.00 | 5,380.00 | -3.06% | 226,673 |
| Sep 23, 2025 | 5,600.00 | 5,690.00 | 5,540.00 | 5,550.00 | 5,550.00 | -1.42% | 110,313 |
| Sep 22, 2025 | 5,630.00 | 5,650.00 | 5,580.00 | 5,630.00 | 5,630.00 | -0.18% | 28,838 |
| Sep 19, 2025 | 5,660.00 | 5,710.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.35% | 55,206 |
| Sep 18, 2025 | 5,660.00 | 5,760.00 | 5,650.00 | 5,660.00 | 5,660.00 | - | 117,280 |
| Sep 17, 2025 | 5,650.00 | 5,720.00 | 5,600.00 | 5,660.00 | 5,660.00 | 0.18% | 104,939 |
| Sep 16, 2025 | 5,660.00 | 5,680.00 | 5,620.00 | 5,650.00 | 5,650.00 | -0.35% | 67,008 |
| Sep 15, 2025 | 5,530.00 | 5,670.00 | 5,530.00 | 5,670.00 | 5,670.00 | 2.53% | 128,447 |
| Sep 12, 2025 | 5,500.00 | 5,560.00 | 5,450.00 | 5,530.00 | 5,530.00 | 0.91% | 38,522 |
| Sep 11, 2025 | 5,480.00 | 5,500.00 | 5,430.00 | 5,480.00 | 5,480.00 | - | 24,879 |
| Sep 10, 2025 | 5,420.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | 1.11% | 64,969 |
| Sep 9, 2025 | 5,400.00 | 5,450.00 | 5,400.00 | 5,420.00 | 5,420.00 | 0.18% | 53,181 |
| Sep 8, 2025 | 5,450.00 | 5,450.00 | 5,360.00 | 5,410.00 | 5,410.00 | -0.73% | 47,419 |
| Sep 5, 2025 | 5,430.00 | 5,480.00 | 5,370.00 | 5,450.00 | 5,450.00 | - | 55,846 |
| Sep 4, 2025 | 5,470.00 | 5,480.00 | 5,420.00 | 5,450.00 | 5,450.00 | - | 21,610 |
| Sep 3, 2025 | 5,440.00 | 5,470.00 | 5,390.00 | 5,450.00 | 5,450.00 | -0.18% | 145,094 |
| Sep 2, 2025 | 5,400.00 | 5,480.00 | 5,340.00 | 5,460.00 | 5,460.00 | 1.87% | 131,673 |
| Sep 1, 2025 | 5,420.00 | 5,420.00 | 5,300.00 | 5,360.00 | 5,360.00 | -1.29% | 49,485 |
| Aug 29, 2025 | 5,430.00 | 5,450.00 | 5,370.00 | 5,430.00 | 5,430.00 | - | 41,167 |
| Aug 28, 2025 | 5,350.00 | 5,480.00 | 5,310.00 | 5,430.00 | 5,430.00 | 1.12% | 61,928 |
| Aug 27, 2025 | 5,380.00 | 5,390.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.19% | 30,365 |
| Aug 26, 2025 | 5,380.00 | 5,390.00 | 5,270.00 | 5,380.00 | 5,380.00 | - | 43,706 |
| Aug 25, 2025 | 5,330.00 | 5,400.00 | 5,330.00 | 5,380.00 | 5,380.00 | 0.19% | 68,769 |
| Aug 22, 2025 | 5,340.00 | 5,390.00 | 5,310.00 | 5,370.00 | 5,370.00 | 0.19% | 45,756 |
| Aug 21, 2025 | 5,300.00 | 5,430.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.37% | 70,977 |
| Aug 20, 2025 | 5,240.00 | 5,420.00 | 5,120.00 | 5,340.00 | 5,340.00 | 1.52% | 109,572 |
| Aug 19, 2025 | 5,170.00 | 5,310.00 | 5,080.00 | 5,260.00 | 5,260.00 | 1.35% | 144,631 |
| Aug 18, 2025 | 5,320.00 | 5,320.00 | 5,100.00 | 5,190.00 | 5,190.00 | -2.44% | 97,786 |
| Aug 14, 2025 | 5,370.00 | 5,390.00 | 5,220.00 | 5,320.00 | 5,320.00 | -0.93% | 74,872 |
| Aug 13, 2025 | 5,450.00 | 5,460.00 | 5,280.00 | 5,370.00 | 5,370.00 | -1.10% | 101,252 |
| Aug 12, 2025 | 5,280.00 | 5,460.00 | 5,270.00 | 5,430.00 | 5,430.00 | 2.45% | 169,440 |
| Aug 11, 2025 | 5,570.00 | 5,570.00 | 5,270.00 | 5,300.00 | 5,300.00 | -4.85% | 132,569 |
| Aug 8, 2025 | 5,520.00 | 5,610.00 | 5,520.00 | 5,570.00 | 5,570.00 | -0.36% | 91,616 |
| Aug 7, 2025 | 5,600.00 | 5,640.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.18% | 128,476 |
| Aug 6, 2025 | 5,480.00 | 5,640.00 | 5,450.00 | 5,600.00 | 5,600.00 | 1.63% | 389,812 |
| Aug 5, 2025 | 5,550.00 | 5,560.00 | 5,360.00 | 5,510.00 | 5,510.00 | -0.54% | 123,633 |
| Aug 4, 2025 | 5,360.00 | 5,700.00 | 5,300.00 | 5,540.00 | 5,540.00 | 3.17% | 199,331 |
| Aug 1, 2025 | 5,550.00 | 5,550.00 | 5,290.00 | 5,370.00 | 5,370.00 | -3.24% | 125,562 |
| Jul 31, 2025 | 5,500.00 | 5,570.00 | 5,410.00 | 5,550.00 | 5,550.00 | 1.09% | 96,186 |
| Jul 30, 2025 | 5,440.00 | 5,520.00 | 5,360.00 | 5,490.00 | 5,490.00 | 0.92% | 140,848 |
| Jul 29, 2025 | 5,520.00 | 5,530.00 | 5,280.00 | 5,440.00 | 5,440.00 | -1.45% | 154,696 |
| Jul 28, 2025 | 5,740.00 | 5,760.00 | 5,300.00 | 5,520.00 | 5,520.00 | -4.83% | 424,984 |
| Jul 25, 2025 | 5,770.00 | 5,880.00 | 5,720.00 | 5,800.00 | 5,800.00 | 0.69% | 184,942 |
| Jul 24, 2025 | 5,970.00 | 6,000.00 | 5,750.00 | 5,760.00 | 5,760.00 | -3.52% | 200,537 |
| Jul 23, 2025 | 6,060.00 | 6,060.00 | 5,910.00 | 5,970.00 | 5,970.00 | -1.49% | 136,870 |
| Jul 22, 2025 | 6,080.00 | 6,110.00 | 5,990.00 | 6,060.00 | 6,060.00 | -0.33% | 133,583 |
| Jul 21, 2025 | 6,080.00 | 6,080.00 | 5,960.00 | 6,080.00 | 6,080.00 | -0.33% | 139,200 |
| Jul 18, 2025 | 6,200.00 | 6,200.00 | 5,970.00 | 6,100.00 | 6,100.00 | -1.13% | 218,621 |
| Jul 17, 2025 | 6,060.00 | 6,180.00 | 6,020.00 | 6,170.00 | 6,170.00 | 1.82% | 230,797 |
| Jul 16, 2025 | 6,360.00 | 6,360.00 | 6,060.00 | 6,060.00 | 6,060.00 | -4.72% | 311,635 |
| Jul 15, 2025 | 6,450.00 | 6,460.00 | 6,290.00 | 6,360.00 | 6,360.00 | -1.40% | 268,802 |
| Jul 14, 2025 | 6,420.00 | 6,530.00 | 6,380.00 | 6,450.00 | 6,450.00 | 0.47% | 241,214 |
| Jul 11, 2025 | 6,430.00 | 6,560.00 | 6,350.00 | 6,420.00 | 6,420.00 | -0.16% | 210,795 |