GOLFZON Co., Ltd. (KOSDAQ:215000)
South Korea
· Delayed Price · Currency is KRW 51,000
-500 (-0.97%)
Apr 29, 2026, 9:50 AM KST
GOLFZON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51,000.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | 0.98% | 22,862 |
| Apr 27, 2026 | 51,300.00 | 51,900.00 | 51,000.00 | 51,000.00 | 51,000.00 | -0.97% | 16,731 |
| Apr 24, 2026 | 50,400.00 | 51,600.00 | 50,400.00 | 51,500.00 | 51,500.00 | 0.98% | 14,262 |
| Apr 23, 2026 | 51,200.00 | 51,500.00 | 50,400.00 | 51,000.00 | 51,000.00 | -0.39% | 15,520 |
| Apr 22, 2026 | 51,000.00 | 51,600.00 | 50,800.00 | 51,200.00 | 51,200.00 | -0.58% | 11,786 |
| Apr 21, 2026 | 51,400.00 | 51,700.00 | 51,000.00 | 51,500.00 | 51,500.00 | 0.19% | 12,525 |
| Apr 20, 2026 | 51,900.00 | 51,900.00 | 51,000.00 | 51,400.00 | 51,400.00 | -0.58% | 18,335 |
| Apr 17, 2026 | 50,500.00 | 51,900.00 | 50,500.00 | 51,700.00 | 51,700.00 | 1.37% | 17,277 |
| Apr 16, 2026 | 49,900.00 | 51,100.00 | 49,900.00 | 51,000.00 | 51,000.00 | 1.59% | 10,514 |
| Apr 15, 2026 | 50,400.00 | 50,800.00 | 49,950.00 | 50,200.00 | 50,200.00 | 0.20% | 16,497 |
| Apr 14, 2026 | 50,200.00 | 50,700.00 | 49,900.00 | 50,100.00 | 50,100.00 | -0.20% | 14,139 |
| Apr 13, 2026 | 50,000.00 | 51,200.00 | 49,500.00 | 50,200.00 | 50,200.00 | 0.40% | 16,624 |
| Apr 10, 2026 | 49,850.00 | 50,300.00 | 49,050.00 | 50,000.00 | 50,000.00 | 0.30% | 12,551 |
| Apr 9, 2026 | 48,650.00 | 50,200.00 | 48,500.00 | 49,850.00 | 49,850.00 | 1.53% | 17,782 |
| Apr 8, 2026 | 50,500.00 | 50,600.00 | 48,900.00 | 49,100.00 | 49,100.00 | 0.31% | 20,027 |
| Apr 7, 2026 | 47,600.00 | 49,000.00 | 47,600.00 | 48,950.00 | 48,950.00 | 2.94% | 17,166 |
| Apr 6, 2026 | 47,900.00 | 48,950.00 | 47,250.00 | 47,550.00 | 47,550.00 | -0.73% | 11,368 |
| Apr 3, 2026 | 48,650.00 | 49,500.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.54% | 30,720 |
| Apr 2, 2026 | 49,800.00 | 50,200.00 | 48,100.00 | 48,650.00 | 48,650.00 | -2.31% | 18,033 |
| Apr 1, 2026 | 49,650.00 | 50,100.00 | 49,350.00 | 49,800.00 | 49,800.00 | 2.26% | 18,165 |
| Mar 31, 2026 | 49,350.00 | 49,600.00 | 48,350.00 | 48,700.00 | 48,700.00 | -0.51% | 21,720 |
| Mar 30, 2026 | 48,150.00 | 49,600.00 | 47,800.00 | 48,950.00 | 48,950.00 | 0.72% | 16,384 |
| Mar 27, 2026 | 47,500.00 | 48,950.00 | 47,200.00 | 48,600.00 | 48,600.00 | 1.14% | 18,285 |
| Mar 26, 2026 | 48,600.00 | 48,700.00 | 48,050.00 | 48,050.00 | 48,050.00 | -1.23% | 19,238 |
| Mar 25, 2026 | 48,350.00 | 49,150.00 | 48,300.00 | 48,650.00 | 48,650.00 | -0.51% | 21,237 |
| Mar 24, 2026 | 48,100.00 | 48,900.00 | 47,600.00 | 48,900.00 | 48,900.00 | 3.27% | 10,063 |
| Mar 23, 2026 | 48,500.00 | 49,300.00 | 47,300.00 | 47,350.00 | 47,350.00 | -3.56% | 47,159 |
| Mar 20, 2026 | 48,200.00 | 49,650.00 | 48,200.00 | 49,100.00 | 49,100.00 | 1.87% | 26,098 |
| Mar 19, 2026 | 48,500.00 | 48,650.00 | 48,150.00 | 48,200.00 | 48,200.00 | -1.73% | 17,694 |
| Mar 18, 2026 | 49,500.00 | 49,500.00 | 48,650.00 | 49,050.00 | 49,050.00 | - | 22,604 |
| Mar 17, 2026 | 49,500.00 | 49,800.00 | 49,000.00 | 49,050.00 | 49,050.00 | -0.71% | 28,187 |
| Mar 16, 2026 | 49,950.00 | 50,500.00 | 49,400.00 | 49,400.00 | 49,400.00 | -1.40% | 20,429 |
| Mar 13, 2026 | 49,700.00 | 50,800.00 | 49,350.00 | 50,100.00 | 50,100.00 | 1.42% | 23,294 |
| Mar 12, 2026 | 49,400.00 | 50,100.00 | 49,400.00 | 49,400.00 | 49,400.00 | -0.30% | 23,148 |
| Mar 11, 2026 | 49,500.00 | 50,600.00 | 49,500.00 | 49,550.00 | 49,550.00 | 0.10% | 22,446 |
| Mar 10, 2026 | 51,100.00 | 51,100.00 | 49,450.00 | 49,500.00 | 49,500.00 | -0.30% | 22,414 |
| Mar 9, 2026 | 48,550.00 | 50,800.00 | 48,350.00 | 49,650.00 | 49,650.00 | -2.46% | 23,546 |
| Mar 6, 2026 | 50,400.00 | 52,000.00 | 50,000.00 | 50,900.00 | 50,900.00 | -1.36% | 18,874 |
| Mar 5, 2026 | 49,900.00 | 53,000.00 | 49,650.00 | 51,600.00 | 51,600.00 | 6.28% | 41,558 |
| Mar 4, 2026 | 53,500.00 | 53,700.00 | 48,100.00 | 48,550.00 | 48,550.00 | -8.40% | 62,100 |
| Mar 3, 2026 | 54,900.00 | 54,900.00 | 53,000.00 | 53,000.00 | 53,000.00 | -3.28% | 41,568 |
| Feb 27, 2026 | 56,600.00 | 57,100.00 | 54,700.00 | 54,800.00 | 54,800.00 | -5.03% | 41,146 |
| Feb 26, 2026 | 60,000.00 | 60,000.00 | 57,400.00 | 57,700.00 | 57,700.00 | -2.20% | 37,768 |
| Feb 25, 2026 | 58,900.00 | 59,500.00 | 58,500.00 | 59,000.00 | 59,000.00 | 0.51% | 15,798 |
| Feb 24, 2026 | 59,400.00 | 59,800.00 | 58,600.00 | 58,700.00 | 58,700.00 | -1.84% | 15,558 |
| Feb 23, 2026 | 61,400.00 | 61,400.00 | 59,600.00 | 59,800.00 | 59,800.00 | -1.64% | 19,673 |
| Feb 20, 2026 | 60,400.00 | 61,100.00 | 60,100.00 | 60,800.00 | 60,800.00 | 0.33% | 16,221 |
| Feb 19, 2026 | 59,600.00 | 60,800.00 | 58,100.00 | 60,600.00 | 60,600.00 | 2.89% | 45,305 |
| Feb 13, 2026 | 59,100.00 | 59,800.00 | 58,600.00 | 58,900.00 | 58,900.00 | -0.84% | 13,871 |
| Feb 12, 2026 | 59,200.00 | 59,800.00 | 59,000.00 | 59,400.00 | 59,400.00 | 0.17% | 15,182 |
| Feb 11, 2026 | 59,200.00 | 60,000.00 | 58,700.00 | 59,300.00 | 59,300.00 | 1.02% | 14,886 |
| Feb 10, 2026 | 58,100.00 | 59,200.00 | 58,000.00 | 58,700.00 | 58,700.00 | 0.86% | 17,910 |
| Feb 9, 2026 | 56,700.00 | 58,200.00 | 56,700.00 | 58,200.00 | 58,200.00 | 1.75% | 24,006 |
| Feb 6, 2026 | 57,100.00 | 57,900.00 | 55,900.00 | 57,200.00 | 57,200.00 | -1.21% | 25,615 |
| Feb 5, 2026 | 58,100.00 | 59,000.00 | 57,700.00 | 57,900.00 | 57,900.00 | -2.36% | 22,200 |
| Feb 4, 2026 | 59,500.00 | 59,800.00 | 59,100.00 | 59,300.00 | 59,300.00 | -1.17% | 19,502 |
| Feb 3, 2026 | 59,900.00 | 60,000.00 | 58,800.00 | 60,000.00 | 60,000.00 | 3.27% | 30,448 |
| Feb 2, 2026 | 59,500.00 | 60,800.00 | 57,800.00 | 58,100.00 | 58,100.00 | -4.28% | 39,723 |
| Jan 30, 2026 | 61,400.00 | 61,900.00 | 60,300.00 | 60,700.00 | 60,700.00 | -0.16% | 65,211 |
| Jan 29, 2026 | 60,500.00 | 61,000.00 | 59,000.00 | 60,800.00 | 60,800.00 | 1.00% | 66,610 |
| Jan 28, 2026 | 59,100.00 | 60,200.00 | 58,600.00 | 60,200.00 | 60,200.00 | 2.21% | 59,958 |
| Jan 27, 2026 | 57,500.00 | 59,200.00 | 57,000.00 | 58,900.00 | 58,900.00 | 2.43% | 49,387 |
| Jan 26, 2026 | 55,000.00 | 57,500.00 | 54,800.00 | 57,500.00 | 57,500.00 | 4.74% | 65,413 |
| Jan 23, 2026 | 53,000.00 | 54,900.00 | 52,800.00 | 54,900.00 | 54,900.00 | 3.98% | 35,479 |
| Jan 22, 2026 | 52,700.00 | 53,100.00 | 52,600.00 | 52,800.00 | 52,800.00 | 0.19% | 15,509 |
| Jan 21, 2026 | 53,600.00 | 53,600.00 | 52,500.00 | 52,700.00 | 52,700.00 | -0.57% | 24,230 |
| Jan 20, 2026 | 53,000.00 | 53,400.00 | 52,200.00 | 53,000.00 | 53,000.00 | 0.57% | 29,118 |
| Jan 19, 2026 | 53,600.00 | 53,900.00 | 52,500.00 | 52,700.00 | 52,700.00 | -2.23% | 26,352 |
| Jan 16, 2026 | 54,400.00 | 54,900.00 | 53,800.00 | 53,900.00 | 53,900.00 | -0.74% | 24,142 |
| Jan 15, 2026 | 54,300.00 | 55,000.00 | 53,900.00 | 54,300.00 | 54,300.00 | -0.18% | 15,366 |
| Jan 14, 2026 | 53,400.00 | 54,500.00 | 53,300.00 | 54,400.00 | 54,400.00 | 1.87% | 15,991 |
| Jan 13, 2026 | 53,600.00 | 53,900.00 | 53,200.00 | 53,400.00 | 53,400.00 | -0.56% | 12,448 |
| Jan 12, 2026 | 54,300.00 | 54,500.00 | 53,400.00 | 53,700.00 | 53,700.00 | -1.10% | 19,335 |
| Jan 9, 2026 | 54,200.00 | 54,600.00 | 53,500.00 | 54,300.00 | 54,300.00 | - | 13,769 |
| Jan 8, 2026 | 55,300.00 | 55,300.00 | 54,100.00 | 54,300.00 | 54,300.00 | -1.45% | 23,107 |
| Jan 7, 2026 | 55,700.00 | 56,100.00 | 55,000.00 | 55,100.00 | 55,100.00 | -1.08% | 16,300 |
| Jan 6, 2026 | 56,000.00 | 56,000.00 | 55,600.00 | 55,700.00 | 55,700.00 | -0.54% | 17,681 |
| Jan 5, 2026 | 57,000.00 | 57,400.00 | 55,700.00 | 56,000.00 | 56,000.00 | -1.23% | 32,743 |
| Jan 2, 2026 | 57,800.00 | 57,900.00 | 56,700.00 | 56,700.00 | 56,700.00 | -1.90% | 29,589 |
| Dec 30, 2025 | 58,000.00 | 58,300.00 | 57,700.00 | 57,800.00 | 57,800.00 | -0.34% | 5,320 |
| Dec 29, 2025 | 58,700.00 | 58,700.00 | 57,800.00 | 58,000.00 | 58,000.00 | -5.07% | 28,182 |
| Dec 26, 2025 | 61,700.00 | 61,900.00 | 60,900.00 | 61,100.00 | 57,100.00 | -0.81% | 43,048 |
| Dec 24, 2025 | 60,800.00 | 61,600.00 | 60,800.00 | 61,600.00 | 57,567.27 | 1.32% | 15,301 |
| Dec 23, 2025 | 61,100.00 | 61,200.00 | 60,300.00 | 60,800.00 | 56,819.64 | -0.33% | 16,897 |
| Dec 22, 2025 | 60,200.00 | 61,100.00 | 60,200.00 | 61,000.00 | 57,006.55 | 1.67% | 18,064 |
| Dec 19, 2025 | 60,200.00 | 60,900.00 | 60,000.00 | 60,000.00 | 56,072.01 | -0.66% | 31,278 |
| Dec 18, 2025 | 60,000.00 | 60,600.00 | 59,900.00 | 60,400.00 | 56,445.83 | -0.33% | 10,200 |
| Dec 17, 2025 | 60,300.00 | 60,800.00 | 59,900.00 | 60,600.00 | 56,632.73 | - | 15,835 |
| Dec 16, 2025 | 61,500.00 | 61,500.00 | 60,100.00 | 60,600.00 | 56,632.73 | -0.33% | 18,480 |
| Dec 15, 2025 | 60,300.00 | 61,100.00 | 60,100.00 | 60,800.00 | 56,819.64 | 0.16% | 16,747 |
| Dec 12, 2025 | 60,400.00 | 61,300.00 | 60,300.00 | 60,700.00 | 56,726.19 | 0.83% | 14,412 |
| Dec 11, 2025 | 60,800.00 | 61,100.00 | 60,200.00 | 60,200.00 | 56,258.92 | -1.31% | 28,919 |
| Dec 10, 2025 | 60,600.00 | 61,800.00 | 60,400.00 | 61,000.00 | 57,006.55 | 0.49% | 10,726 |
| Dec 9, 2025 | 60,600.00 | 61,000.00 | 60,400.00 | 60,700.00 | 56,726.19 | -0.82% | 9,846 |
| Dec 8, 2025 | 61,600.00 | 62,100.00 | 60,800.00 | 61,200.00 | 57,193.45 | -1.29% | 15,428 |
| Dec 5, 2025 | 61,200.00 | 62,000.00 | 61,000.00 | 62,000.00 | 57,941.08 | 1.14% | 14,833 |
| Dec 4, 2025 | 60,900.00 | 61,400.00 | 60,900.00 | 61,300.00 | 57,286.91 | 0.33% | 12,871 |
| Dec 3, 2025 | 60,700.00 | 61,200.00 | 60,400.00 | 61,100.00 | 57,100.00 | 0.83% | 15,047 |
| Dec 2, 2025 | 61,200.00 | 61,200.00 | 60,000.00 | 60,600.00 | 56,632.73 | - | 14,366 |
| Dec 1, 2025 | 60,200.00 | 61,000.00 | 60,100.00 | 60,600.00 | 56,632.73 | 0.33% | 9,855 |