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 |