GOLFZON Co., Ltd. - 215000.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	61,100	60,300	60,300	61,100	60,100	8,694
September 25, 2025	60,500	60,700	60,700	61,400	60,100	12,093
September 24, 2025	61,800	60,800	60,800	61,900	60,600	14,203
September 23, 2025	60,800	61,600	61,600	62,100	60,700	24,214
September 22, 2025	61,800	60,900	60,900	61,800	60,800	16,624
September 19, 2025	61,700	61,400	61,400	62,200	61,300	14,817
September 18, 2025	61,900	61,700	61,700	62,300	61,300	9,606
September 17, 2025	61,700	61,400	61,400	61,900	61,100	12,461
September 16, 2025	62,400	61,800	61,800	62,400	61,500	22,790
September 15, 2025	62,300	62,500	62,500	62,900	62,300	9,851
September 12, 2025	63,100	62,900	62,900	63,100	62,500	11,464
September 11, 2025	62,700	63,100	63,100	63,100	62,400	21,718
September 10, 2025	62,800	62,700	62,700	63,400	62,400	15,819
September 09, 2025	62,600	62,600	62,600	62,600	62,000	8,167
September 08, 2025	62,000	62,300	62,300	62,500	61,600	16,938
September 05, 2025	62,500	62,200	62,200	62,600	62,100	4,165
September 04, 2025	62,000	62,000	62,000	62,700	61,700	10,566
September 03, 2025	61,700	62,400	62,400	62,400	61,700	10,015
September 02, 2025	62,000	62,100	62,100	62,300	61,600	7,353
September 01, 2025	63,200	62,000	62,000	63,200	61,700	11,251
August 29, 2025	63,200	63,100	63,100	64,200	63,000	4,329
August 28, 2025	63,600	63,700	63,700	64,200	63,100	11,283
August 27, 2025	63,300	63,600	63,600	64,200	63,200	6,291
August 26, 2025	64,100	63,600	63,600	64,300	63,600	5,441
August 25, 2025	63,900	64,100	64,100	64,400	63,200	10,511
August 22, 2025	63,900	63,400	63,400	64,200	63,300	4,237
August 21, 2025	63,200	63,400	63,400	64,300	63,100	10,245
August 20, 2025	64,000	63,500	63,500	64,200	62,200	13,614
August 19, 2025	63,100	63,600	63,600	64,100	63,100	10,660
August 18, 2025	63,900	63,000	63,000	64,200	62,800	12,749
August 14, 2025	63,800	63,900	63,900	64,400	63,700	9,185
August 13, 2025	64,500	63,800	63,800	64,900	63,700	15,063
August 12, 2025	64,200	64,500	64,500	64,800	64,100	8,264
August 11, 2025	65,000	64,500	64,500	65,300	64,100	10,493
August 08, 2025	65,500	65,000	65,000	66,000	64,900	9,321
August 07, 2025	65,500	65,600	65,600	65,900	65,200	5,305
August 06, 2025	65,500	65,600	65,600	65,800	64,400	17,926
August 05, 2025	65,100	64,900	64,900	66,000	64,900	8,389
August 04, 2025	64,700	65,000	65,000	65,700	64,100	6,972
August 01, 2025	66,700	64,500	64,500	66,700	64,300	19,400
July 31, 2025	66,300	66,700	66,700	66,900	66,000	9,603
July 30, 2025	66,200	66,600	66,600	66,900	66,100	10,750
July 29, 2025	65,900	66,200	66,200	67,000	65,100	16,118
July 28, 2025	68,000	65,900	65,900	68,100	65,800	18,839
July 25, 2025	68,700	68,000	68,000	68,900	67,900	18,005
July 24, 2025	70,400	68,800	68,800	70,600	68,500	15,211
July 23, 2025	70,800	69,700	69,700	70,800	68,800	14,159
July 22, 2025	71,600	69,800	69,800	71,900	69,600	24,435
July 21, 2025	71,900	71,500	71,500	72,700	71,500	16,113
July 18, 2025	74,200	72,200	72,200	74,200	72,000	21,255
July 17, 2025	73,800	74,200	74,200	74,600	73,600	14,902
July 16, 2025	74,600	74,600	74,600	75,400	74,300	11,529
July 15, 2025	75,800	75,200	75,200	76,100	74,300	22,178
July 14, 2025	76,000	76,400	76,400	76,400	74,600	19,533
July 11, 2025	74,900	75,400	75,400	76,600	74,900	33,667
July 10, 2025	76,000	75,000	75,000	77,300	75,000	30,965
July 09, 2025	72,300	76,300	76,300	76,900	72,100	86,913
July 08, 2025	69,700	72,500	72,500	72,600	68,500	72,643
July 07, 2025	68,400	68,200	68,200	69,100	67,700	12,546
July 04, 2025	69,000	68,500	68,500	69,400	68,200	15,371

GOLFZON Co., Ltd. (215000.KQ) KOE