GOLFZON Co., Ltd. (KOSDAQ:215000)
South Korea
· Delayed Price · Currency is KRW 62,000
+700 (1.14%)
At close: Dec 5, 2025
GOLFZON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61,200.00 | 62,000.00 | 61,000.00 | 62,000.00 | 62,000.00 | 1.14% | 14,782 |
| Dec 4, 2025 | 60,900.00 | 61,400.00 | 60,900.00 | 61,300.00 | 61,300.00 | 0.33% | 12,871 |
| Dec 3, 2025 | 60,700.00 | 61,200.00 | 60,400.00 | 61,100.00 | 61,100.00 | 0.83% | 15,047 |
| Dec 2, 2025 | 61,200.00 | 61,200.00 | 60,000.00 | 60,600.00 | 60,600.00 | - | 14,346 |
| Dec 1, 2025 | 60,200.00 | 61,000.00 | 60,100.00 | 60,600.00 | 60,600.00 | 0.33% | 9,854 |
| Nov 28, 2025 | 60,100.00 | 60,600.00 | 59,900.00 | 60,400.00 | 60,400.00 | 0.67% | 11,723 |
| Nov 27, 2025 | 59,300.00 | 60,400.00 | 59,200.00 | 60,000.00 | 60,000.00 | 0.84% | 8,353 |
| Nov 26, 2025 | 59,200.00 | 60,100.00 | 59,100.00 | 59,500.00 | 59,500.00 | 0.51% | 17,463 |
| Nov 25, 2025 | 59,800.00 | 59,900.00 | 59,100.00 | 59,200.00 | 59,200.00 | -0.17% | 4,176 |
| Nov 24, 2025 | 59,900.00 | 60,000.00 | 59,100.00 | 59,300.00 | 59,300.00 | 0.51% | 7,639 |
| Nov 21, 2025 | 58,800.00 | 59,700.00 | 58,500.00 | 59,000.00 | 59,000.00 | 0.34% | 8,081 |
| Nov 20, 2025 | 58,500.00 | 59,500.00 | 58,500.00 | 58,800.00 | 58,800.00 | 0.17% | 14,126 |
| Nov 19, 2025 | 58,800.00 | 59,600.00 | 58,100.00 | 58,700.00 | 58,700.00 | -0.17% | 29,252 |
| Nov 18, 2025 | 59,200.00 | 59,900.00 | 58,500.00 | 58,800.00 | 58,800.00 | -1.67% | 18,238 |
| Nov 17, 2025 | 59,800.00 | 60,600.00 | 59,300.00 | 59,800.00 | 59,800.00 | -0.50% | 7,638 |
| Nov 14, 2025 | 60,100.00 | 60,900.00 | 60,000.00 | 60,100.00 | 60,100.00 | -1.31% | 10,983 |
| Nov 13, 2025 | 60,400.00 | 61,200.00 | 60,300.00 | 60,900.00 | 60,900.00 | -0.16% | 16,534 |
| Nov 12, 2025 | 60,900.00 | 61,000.00 | 59,900.00 | 61,000.00 | 61,000.00 | 0.33% | 28,136 |
| Nov 11, 2025 | 59,600.00 | 60,800.00 | 59,600.00 | 60,800.00 | 60,800.00 | 0.83% | 12,136 |
| Nov 10, 2025 | 59,400.00 | 60,400.00 | 59,000.00 | 60,300.00 | 60,300.00 | 3.25% | 18,767 |
| Nov 7, 2025 | 59,400.00 | 59,400.00 | 58,000.00 | 58,400.00 | 58,400.00 | -0.51% | 22,322 |
| Nov 6, 2025 | 57,700.00 | 59,400.00 | 57,700.00 | 58,700.00 | 58,700.00 | 1.56% | 15,773 |
| Nov 5, 2025 | 57,700.00 | 58,300.00 | 56,900.00 | 57,800.00 | 57,800.00 | 0.52% | 33,588 |
| Nov 4, 2025 | 57,700.00 | 58,200.00 | 57,500.00 | 57,500.00 | 57,500.00 | -0.86% | 20,742 |
| Nov 3, 2025 | 58,600.00 | 59,400.00 | 58,000.00 | 58,000.00 | 58,000.00 | -2.36% | 27,435 |
| Oct 31, 2025 | 59,800.00 | 60,000.00 | 59,400.00 | 59,400.00 | 59,400.00 | -0.34% | 9,378 |
| Oct 30, 2025 | 60,000.00 | 60,200.00 | 59,500.00 | 59,600.00 | 59,600.00 | -0.83% | 9,730 |
| Oct 29, 2025 | 61,000.00 | 61,000.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.66% | 7,005 |
| Oct 28, 2025 | 60,800.00 | 60,800.00 | 59,900.00 | 60,500.00 | 60,500.00 | 0.67% | 13,547 |
| Oct 27, 2025 | 59,900.00 | 60,800.00 | 59,900.00 | 60,100.00 | 60,100.00 | 0.17% | 9,273 |
| Oct 24, 2025 | 60,100.00 | 60,400.00 | 59,800.00 | 60,000.00 | 60,000.00 | -0.17% | 11,794 |
| Oct 23, 2025 | 60,500.00 | 61,200.00 | 59,700.00 | 60,100.00 | 60,100.00 | -1.31% | 24,554 |
| Oct 22, 2025 | 60,000.00 | 61,100.00 | 59,900.00 | 60,900.00 | 60,900.00 | 1.16% | 6,536 |
| Oct 21, 2025 | 59,700.00 | 60,800.00 | 59,700.00 | 60,200.00 | 60,200.00 | 1.18% | 12,729 |
| Oct 20, 2025 | 59,500.00 | 60,100.00 | 59,100.00 | 59,500.00 | 59,500.00 | 0.17% | 13,164 |
| Oct 17, 2025 | 59,300.00 | 60,800.00 | 59,300.00 | 59,400.00 | 59,400.00 | -1.33% | 24,897 |
| Oct 16, 2025 | 59,600.00 | 60,500.00 | 59,600.00 | 60,200.00 | 60,200.00 | 1.18% | 10,538 |
| Oct 15, 2025 | 59,200.00 | 60,300.00 | 59,200.00 | 59,500.00 | 59,500.00 | 0.51% | 61,146 |
| Oct 14, 2025 | 60,100.00 | 60,100.00 | 59,200.00 | 59,200.00 | 59,200.00 | -1.33% | 18,976 |
| Oct 13, 2025 | 60,200.00 | 60,400.00 | 59,400.00 | 60,000.00 | 60,000.00 | -0.33% | 7,335 |
| Oct 10, 2025 | 61,000.00 | 61,500.00 | 60,100.00 | 60,200.00 | 60,200.00 | -2.75% | 29,482 |
| Oct 2, 2025 | 61,000.00 | 61,900.00 | 60,600.00 | 61,900.00 | 61,900.00 | 1.48% | 13,274 |
| Oct 1, 2025 | 60,100.00 | 61,800.00 | 60,000.00 | 61,000.00 | 61,000.00 | 0.83% | 20,822 |
| Sep 30, 2025 | 60,500.00 | 60,900.00 | 60,200.00 | 60,500.00 | 60,500.00 | - | 6,299 |
| Sep 29, 2025 | 61,200.00 | 61,200.00 | 60,500.00 | 60,500.00 | 60,500.00 | 0.33% | 5,303 |
| Sep 26, 2025 | 61,100.00 | 61,100.00 | 60,100.00 | 60,300.00 | 60,300.00 | -0.66% | 9,049 |
| Sep 25, 2025 | 60,500.00 | 61,400.00 | 60,100.00 | 60,700.00 | 60,700.00 | -0.16% | 12,093 |
| Sep 24, 2025 | 61,800.00 | 61,900.00 | 60,600.00 | 60,800.00 | 60,800.00 | -1.30% | 14,058 |
| Sep 23, 2025 | 60,800.00 | 62,100.00 | 60,700.00 | 61,600.00 | 61,600.00 | 1.15% | 24,214 |
| Sep 22, 2025 | 61,800.00 | 61,800.00 | 60,800.00 | 60,900.00 | 60,900.00 | -0.81% | 16,624 |
| Sep 19, 2025 | 61,700.00 | 62,200.00 | 61,300.00 | 61,400.00 | 61,400.00 | -0.49% | 14,817 |
| Sep 18, 2025 | 61,900.00 | 62,300.00 | 61,300.00 | 61,700.00 | 61,700.00 | 0.49% | 9,516 |
| Sep 17, 2025 | 61,700.00 | 61,900.00 | 61,100.00 | 61,400.00 | 61,400.00 | -0.65% | 12,315 |
| Sep 16, 2025 | 62,400.00 | 62,400.00 | 61,500.00 | 61,800.00 | 61,800.00 | -1.12% | 22,656 |
| Sep 15, 2025 | 62,300.00 | 62,900.00 | 62,300.00 | 62,500.00 | 62,500.00 | -0.64% | 9,851 |
| Sep 12, 2025 | 63,100.00 | 63,100.00 | 62,500.00 | 62,900.00 | 62,900.00 | -0.32% | 11,234 |
| Sep 11, 2025 | 62,700.00 | 63,100.00 | 62,400.00 | 63,100.00 | 63,100.00 | 0.64% | 21,718 |
| Sep 10, 2025 | 62,800.00 | 63,400.00 | 62,400.00 | 62,700.00 | 62,700.00 | 0.16% | 15,725 |
| Sep 9, 2025 | 62,600.00 | 62,600.00 | 62,000.00 | 62,600.00 | 62,600.00 | 0.48% | 7,934 |
| Sep 8, 2025 | 62,000.00 | 62,500.00 | 61,600.00 | 62,300.00 | 62,300.00 | 0.16% | 17,120 |
| Sep 5, 2025 | 62,500.00 | 62,600.00 | 62,100.00 | 62,200.00 | 62,200.00 | 0.32% | 4,165 |
| Sep 4, 2025 | 62,000.00 | 62,700.00 | 61,700.00 | 62,000.00 | 62,000.00 | -0.64% | 10,566 |
| Sep 3, 2025 | 61,700.00 | 62,400.00 | 61,700.00 | 62,400.00 | 62,400.00 | 0.48% | 10,015 |
| Sep 2, 2025 | 62,000.00 | 62,300.00 | 61,600.00 | 62,100.00 | 62,100.00 | 0.16% | 7,353 |
| Sep 1, 2025 | 63,200.00 | 63,200.00 | 61,700.00 | 62,000.00 | 62,000.00 | -1.74% | 11,251 |
| Aug 29, 2025 | 63,200.00 | 64,200.00 | 63,000.00 | 63,100.00 | 63,100.00 | -0.94% | 4,329 |
| Aug 28, 2025 | 63,600.00 | 64,200.00 | 63,100.00 | 63,700.00 | 63,700.00 | 0.16% | 11,283 |
| Aug 27, 2025 | 63,300.00 | 64,200.00 | 63,200.00 | 63,600.00 | 63,600.00 | - | 6,192 |
| Aug 26, 2025 | 64,100.00 | 64,300.00 | 63,600.00 | 63,600.00 | 63,600.00 | -0.78% | 5,056 |
| Aug 25, 2025 | 63,900.00 | 64,400.00 | 63,200.00 | 64,100.00 | 64,100.00 | 1.10% | 10,502 |
| Aug 22, 2025 | 63,900.00 | 64,200.00 | 63,300.00 | 63,400.00 | 63,400.00 | - | 4,167 |
| Aug 21, 2025 | 63,200.00 | 64,300.00 | 63,100.00 | 63,400.00 | 63,400.00 | -0.16% | 10,245 |
| Aug 20, 2025 | 64,000.00 | 64,200.00 | 62,200.00 | 63,500.00 | 63,500.00 | -0.16% | 13,104 |
| Aug 19, 2025 | 63,100.00 | 64,100.00 | 63,100.00 | 63,600.00 | 63,600.00 | 0.95% | 10,539 |
| Aug 18, 2025 | 63,900.00 | 64,200.00 | 62,800.00 | 63,000.00 | 63,000.00 | -1.41% | 12,431 |
| Aug 14, 2025 | 63,800.00 | 64,400.00 | 63,700.00 | 63,900.00 | 63,900.00 | 0.16% | 9,185 |
| Aug 13, 2025 | 64,500.00 | 64,900.00 | 63,700.00 | 63,800.00 | 63,800.00 | -1.09% | 15,063 |
| Aug 12, 2025 | 64,200.00 | 64,800.00 | 64,100.00 | 64,500.00 | 64,500.00 | - | 8,264 |
| Aug 11, 2025 | 65,000.00 | 65,300.00 | 64,100.00 | 64,500.00 | 64,500.00 | -0.77% | 10,493 |
| Aug 8, 2025 | 65,500.00 | 66,000.00 | 64,900.00 | 65,000.00 | 65,000.00 | -0.91% | 9,526 |
| Aug 7, 2025 | 65,500.00 | 65,900.00 | 65,200.00 | 65,600.00 | 65,600.00 | - | 5,305 |
| Aug 6, 2025 | 65,500.00 | 65,800.00 | 64,400.00 | 65,600.00 | 65,600.00 | 1.08% | 17,926 |
| Aug 5, 2025 | 65,100.00 | 66,000.00 | 64,900.00 | 64,900.00 | 64,900.00 | -0.15% | 8,389 |
| Aug 4, 2025 | 64,700.00 | 65,700.00 | 64,100.00 | 65,000.00 | 65,000.00 | 0.78% | 6,972 |
| Aug 1, 2025 | 66,700.00 | 66,700.00 | 64,300.00 | 64,500.00 | 64,500.00 | -3.30% | 19,400 |
| Jul 31, 2025 | 66,300.00 | 66,900.00 | 66,000.00 | 66,700.00 | 66,700.00 | 0.15% | 9,603 |
| Jul 30, 2025 | 66,200.00 | 66,900.00 | 66,100.00 | 66,600.00 | 66,600.00 | 0.60% | 10,750 |
| Jul 29, 2025 | 65,900.00 | 67,000.00 | 65,100.00 | 66,200.00 | 66,200.00 | 0.46% | 16,118 |
| Jul 28, 2025 | 68,000.00 | 68,100.00 | 65,800.00 | 65,900.00 | 65,900.00 | -3.09% | 18,839 |
| Jul 25, 2025 | 68,700.00 | 68,900.00 | 67,900.00 | 68,000.00 | 68,000.00 | -1.16% | 18,005 |
| Jul 24, 2025 | 70,400.00 | 70,600.00 | 68,500.00 | 68,800.00 | 68,800.00 | -1.29% | 15,011 |
| Jul 23, 2025 | 70,800.00 | 70,800.00 | 68,800.00 | 69,700.00 | 69,700.00 | -0.14% | 14,159 |
| Jul 22, 2025 | 71,600.00 | 71,900.00 | 69,600.00 | 69,800.00 | 69,800.00 | -2.38% | 24,435 |
| Jul 21, 2025 | 71,900.00 | 72,700.00 | 71,500.00 | 71,500.00 | 71,500.00 | -0.97% | 16,113 |
| Jul 18, 2025 | 74,200.00 | 74,200.00 | 72,000.00 | 72,200.00 | 72,200.00 | -2.70% | 21,255 |
| Jul 17, 2025 | 73,800.00 | 74,600.00 | 73,600.00 | 74,200.00 | 74,200.00 | -0.54% | 14,454 |
| Jul 16, 2025 | 74,600.00 | 75,400.00 | 74,300.00 | 74,600.00 | 74,600.00 | -0.80% | 11,529 |
| Jul 15, 2025 | 75,800.00 | 76,100.00 | 74,300.00 | 75,200.00 | 75,200.00 | -1.57% | 22,178 |
| Jul 14, 2025 | 76,000.00 | 76,400.00 | 74,600.00 | 76,400.00 | 76,400.00 | 1.33% | 19,533 |
| Jul 11, 2025 | 74,900.00 | 76,600.00 | 74,900.00 | 75,400.00 | 75,400.00 | 0.53% | 33,476 |