GOLFZON Co., Ltd.
215000.KQ · KOE
Market closed39,000.000.00 (0.00%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 16, 2026 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 70.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,600.00 | 38,600.00 | 38,600.00 | 250.00 |
| July 16, 2026 | 38,700.00 | 38,800.00 | 38,650.00 | 38,800.00 | 38,800.00 | 44.00 |
| July 16, 2026 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 20.00 |
| July 16, 2026 | 38,700.00 | 38,700.00 | 38,650.00 | 38,650.00 | 38,650.00 | 10.00 |
| July 16, 2026 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 30.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,700.00 | 38,700.00 | 38,700.00 | 463.00 |
| July 16, 2026 | 38,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 17.00 |
| July 16, 2026 | 38,750.00 | 38,800.00 | 38,750.00 | 38,800.00 | 38,800.00 | 56.00 |
| July 16, 2026 | 38,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 5.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 122.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,750.00 | 38,750.00 | 38,750.00 | 62.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 5.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,800.00 | 38,800.00 | 38,800.00 | 18.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 4.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 3.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 31.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 42.00 |
| July 16, 2026 | 38,800.00 | 38,900.00 | 38,800.00 | 38,900.00 | 38,900.00 | 61.00 |
| July 16, 2026 | 38,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 2.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 30.00 |
| July 16, 2026 | 38,800.00 | 38,850.00 | 38,700.00 | 38,750.00 | 38,750.00 | 14.00 |
| July 16, 2026 | 38,750.00 | 38,900.00 | 38,750.00 | 38,900.00 | 38,900.00 | 22.00 |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,900.00 | 38,950.00 | 38,950.00 | 8.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 2.00 |
| July 16, 2026 | 38,750.00 | 38,900.00 | 38,750.00 | 38,900.00 | 38,900.00 | 9.00 |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 3.00 |
| July 16, 2026 | 38,800.00 | 38,900.00 | 38,800.00 | 38,900.00 | 38,900.00 | 32.00 |
| July 16, 2026 | 38,800.00 | 38,950.00 | 38,800.00 | 38,950.00 | 38,950.00 | 12.00 |
| July 16, 2026 | 38,800.00 | 38,950.00 | 38,800.00 | 38,950.00 | 38,950.00 | 16.00 |
| July 16, 2026 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 17.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 7.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 72.00 |
| July 16, 2026 | 38,950.00 | 39,000.00 | 38,950.00 | 39,000.00 | 39,000.00 | 40.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,050.00 | 39,050.00 | 39,050.00 | 81.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 1.00 |
| July 16, 2026 | 39,050.00 | 39,100.00 | 39,050.00 | 39,100.00 | 39,100.00 | 6.00 |
| July 16, 2026 | 39,050.00 | 39,050.00 | 39,050.00 | 39,050.00 | 39,050.00 | 3.00 |
| July 16, 2026 | 39,000.00 | 39,050.00 | 39,000.00 | 39,050.00 | 39,050.00 | 36.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 24.00 |
| July 16, 2026 | 39,000.00 | 39,100.00 | 39,000.00 | 39,100.00 | 39,100.00 | 141.00 |
| July 16, 2026 | 38,900.00 | 39,050.00 | 38,900.00 | 39,000.00 | 39,000.00 | 313.00 |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 1.00 |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 13.00 |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 39.00 |
| July 16, 2026 | 38,900.00 | 38,950.00 | 38,900.00 | 38,950.00 | 38,950.00 | 60.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 20.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 119.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 50.00 |
| July 16, 2026 | 38,850.00 | 38,900.00 | 38,850.00 | 38,900.00 | 38,900.00 | 104.00 |
| July 16, 2026 | 38,800.00 | 38,850.00 | 38,800.00 | 38,850.00 | 38,850.00 | 61.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 22.00 |
| July 16, 2026 | 38,800.00 | 38,850.00 | 38,800.00 | 38,850.00 | 38,850.00 | 90.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 4.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 30.00 |
| July 16, 2026 | 38,800.00 | 38,900.00 | 38,800.00 | 38,900.00 | 38,900.00 | 83.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 1.00 |
| July 16, 2026 | 39,000.00 | 39,000.00 | 38,850.00 | 38,850.00 | 38,850.00 | 14.00 |
| July 16, 2026 | 38,850.00 | 38,950.00 | 38,850.00 | 38,850.00 | 38,850.00 | 152.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 6.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 1.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 6.00 |
| July 16, 2026 | 38,850.00 | 38,900.00 | 38,800.00 | 38,850.00 | 38,850.00 | 95.00 |
| July 16, 2026 | 38,800.00 | 38,850.00 | 38,800.00 | 38,850.00 | 38,850.00 | 3.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,800.00 | 38,800.00 | 38,800.00 | 116.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 2.00 |
| July 16, 2026 | 38,850.00 | 38,900.00 | 38,800.00 | 38,800.00 | 38,800.00 | 120.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 70.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 15.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,850.00 | 38,850.00 | 38,850.00 | 17.00 |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 1.00 |
| July 16, 2026 | 38,900.00 | 38,950.00 | 38,850.00 | 38,900.00 | 38,900.00 | 89.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 13.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 154.00 |
| July 16, 2026 | 38,875.00 | 38,875.00 | 38,875.00 | 38,875.00 | 38,875.00 | 3.00 |
| July 16, 2026 | 38,875.00 | 38,875.00 | 38,875.00 | 38,875.00 | 38,875.00 | 19.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 1.00 |
| July 16, 2026 | 38,850.00 | 38,900.00 | 38,850.00 | 38,900.00 | 38,900.00 | 49.00 |
| July 16, 2026 | 38,875.00 | 38,875.00 | 38,850.00 | 38,850.00 | 38,850.00 | 6.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 78.00 |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 1.00 |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 2.00 |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 3.00 |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 15.00 |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 7.00 |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 7.00 |
| July 16, 2026 | 38,900.00 | 38,950.00 | 38,900.00 | 38,950.00 | 38,950.00 | 11.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 2.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 21.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 1.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 7.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 23.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 1.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 28.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 28.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,850.00 | 38,850.00 | 38,850.00 | 14.00 |
| July 16, 2026 | 38,850.00 | 38,900.00 | 38,850.00 | 38,900.00 | 38,900.00 | 20.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 127.00 |
| July 16, 2026 | 38,850.00 | 38,950.00 | 38,750.00 | 38,750.00 | 38,750.00 | 783.00 |
| July 16, 2026 | 38,850.00 | 38,950.00 | 38,800.00 | 38,950.00 | 38,950.00 | 107.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 23.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 1.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 2.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 93.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 1.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 2.00 |
| July 16, 2026 | 38,875.00 | 38,875.00 | 38,850.00 | 38,850.00 | 38,850.00 | 48.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 2.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 4.00 |
| July 16, 2026 | 38,850.00 | 38,900.00 | 38,850.00 | 38,900.00 | 38,900.00 | 88.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 1.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 2.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 1.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 3.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 54.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 3.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 96.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,775.00 | 38,800.00 | 38,800.00 | 31.00 |
| July 16, 2026 | 38,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 49.00 |
| July 16, 2026 | 38,800.00 | 38,850.00 | 38,750.00 | 38,750.00 | 38,750.00 | 288.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 1.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 1.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,800.00 | 38,800.00 | 38,800.00 | 51.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 11.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 25.00 |
| July 16, 2026 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 3.00 |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 7.00 |
| July 16, 2026 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 21.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 18.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,050.00 | 39,050.00 | 39,050.00 | 11.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,050.00 | 39,050.00 | 39,050.00 | 6.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 12.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 23.00 |
| July 16, 2026 | 39,050.00 | 39,050.00 | 39,050.00 | 39,050.00 | 39,050.00 | 2.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 1.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 4.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 4.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 12.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 14.00 |
| July 16, 2026 | 39,050.00 | 39,050.00 | 39,050.00 | 39,050.00 | 39,050.00 | 4.00 |
| July 16, 2026 | 39,000.00 | 39,050.00 | 38,950.00 | 39,050.00 | 39,050.00 | 13.00 |
| July 16, 2026 | 39,000.00 | 39,100.00 | 39,000.00 | 39,100.00 | 39,100.00 | 66.00 |
| July 16, 2026 | 39,050.00 | 39,100.00 | 38,950.00 | 39,000.00 | 39,000.00 | 240.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 20.00 |
| July 16, 2026 | 39,050.00 | 39,100.00 | 39,050.00 | 39,050.00 | 39,050.00 | 72.00 |
| July 16, 2026 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 40.00 |
| July 16, 2026 | 39,050.00 | 39,200.00 | 39,050.00 | 39,200.00 | 39,200.00 | 136.00 |
| July 16, 2026 | 39,000.00 | 39,050.00 | 39,000.00 | 39,050.00 | 39,050.00 | 92.00 |
| July 16, 2026 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 2.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 1.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 3.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 5.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,050.00 | 39,050.00 | 39,050.00 | 71.00 |
| July 16, 2026 | 39,250.00 | 39,250.00 | 39,250.00 | 39,250.00 | 39,250.00 | 2.00 |
| July 16, 2026 | 39,250.00 | 39,250.00 | 39,250.00 | 39,250.00 | 39,250.00 | 3.00 |
| July 16, 2026 | 39,150.00 | 39,250.00 | 39,050.00 | 39,250.00 | 39,250.00 | 152.00 |
| July 16, 2026 | 39,350.00 | 39,350.00 | 39,150.00 | 39,150.00 | 39,150.00 | 55.00 |
| July 16, 2026 | 39,350.00 | 39,350.00 | 39,350.00 | 39,350.00 | 39,350.00 | 26.00 |
| July 16, 2026 | 39,250.00 | 39,250.00 | 39,250.00 | 39,250.00 | 39,250.00 | 5.00 |
| July 16, 2026 | 39,350.00 | 39,350.00 | 39,350.00 | 39,350.00 | 39,350.00 | 1.00 |
| July 16, 2026 | 39,300.00 | 39,350.00 | 39,300.00 | 39,350.00 | 39,350.00 | 5.00 |
| July 16, 2026 | 39,300.00 | 39,300.00 | 39,250.00 | 39,250.00 | 39,250.00 | 29.00 |
| July 16, 2026 | 39,300.00 | 39,300.00 | 39,200.00 | 39,200.00 | 39,200.00 | 37.00 |
| July 16, 2026 | 39,200.00 | 39,200.00 | 39,150.00 | 39,150.00 | 39,150.00 | 182.00 |
| July 16, 2026 | 39,200.00 | 39,350.00 | 39,200.00 | 39,350.00 | 39,350.00 | 30.00 |
| July 16, 2026 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 109.00 |
| July 16, 2026 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 3.00 |
| July 16, 2026 | 39,250.00 | 39,250.00 | 39,250.00 | 39,250.00 | 39,250.00 | 14.00 |
| July 16, 2026 | 39,300.00 | 39,400.00 | 39,300.00 | 39,400.00 | 39,400.00 | 2.00 |
| July 16, 2026 | 39,250.00 | 39,250.00 | 39,250.00 | 39,250.00 | 39,250.00 | 32.00 |
| July 16, 2026 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 82.00 |
| July 16, 2026 | 39,300.00 | 39,400.00 | 39,300.00 | 39,400.00 | 39,400.00 | 60.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 1.00 |
| July 16, 2026 | 39,150.00 | 39,300.00 | 39,150.00 | 39,300.00 | 39,300.00 | 76.00 |
| July 16, 2026 | 39,150.00 | 39,150.00 | 39,100.00 | 39,100.00 | 39,100.00 | 79.00 |