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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	61,200	62,000	62,000	62,000	61,000	15,418
December 04, 2025	60,900	61,300	61,300	61,400	60,900	12,871
December 03, 2025	60,700	61,100	61,100	61,200	60,400	15,294
December 02, 2025	61,200	60,600	60,600	61,200	60,000	14,493
December 01, 2025	60,200	60,600	60,600	61,000	60,100	10,004
November 28, 2025	60,100	60,400	60,400	60,600	59,900	11,723
November 27, 2025	59,300	60,000	60,000	60,400	59,200	8,444
November 26, 2025	59,200	59,500	59,500	60,100	59,100	17,832
November 25, 2025	59,800	59,200	59,200	59,900	59,100	4,176
November 24, 2025	59,900	59,300	59,300	60,000	59,100	7,639
November 21, 2025	58,800	59,000	59,000	59,700	58,500	8,338
November 20, 2025	58,500	58,800	58,800	59,500	58,500	14,777
November 19, 2025	58,800	58,700	58,700	59,600	58,100	29,719
November 18, 2025	59,200	58,800	58,800	59,900	58,500	18,465
November 17, 2025	59,800	59,800	59,800	60,600	59,300	7,638
November 14, 2025	60,100	60,100	60,100	60,900	60,000	10,983
November 13, 2025	60,400	60,900	60,900	61,200	60,300	19,271
November 12, 2025	60,900	61,000	61,000	61,000	59,900	28,588
November 11, 2025	59,600	60,800	60,800	60,800	59,600	12,136
November 10, 2025	59,400	60,300	60,300	60,400	59,000	18,767
November 07, 2025	59,400	58,400	58,400	59,400	58,000	16,640
November 06, 2025	57,700	58,700	58,700	59,400	57,700	16,402
November 05, 2025	57,700	57,800	57,800	58,300	56,900	33,588
November 04, 2025	57,700	57,500	57,500	58,200	57,500	21,274
November 03, 2025	58,600	58,000	58,000	59,400	58,000	27,435
October 31, 2025	59,800	59,400	59,400	60,000	59,400	9,378
October 30, 2025	60,000	59,600	59,600	60,200	59,500	10,026
October 29, 2025	61,000	60,100	60,100	61,000	60,000	7,146
October 28, 2025	60,800	60,500	60,500	60,800	59,900	13,717
October 27, 2025	59,900	60,100	60,100	60,800	59,900	9,562
October 24, 2025	60,100	60,000	60,000	60,400	59,800	11,280
October 23, 2025	60,500	60,100	60,100	61,200	59,700	24,554
October 22, 2025	60,000	60,900	60,900	61,100	59,900	6,536
October 21, 2025	59,700	60,200	60,200	60,800	59,700	13,026
October 20, 2025	59,500	59,500	59,500	60,100	59,100	13,164
October 17, 2025	59,300	59,400	59,400	60,800	59,300	25,061
October 16, 2025	59,600	60,200	60,200	60,500	59,600	10,538
October 15, 2025	59,200	59,500	59,500	60,300	59,200	104,238
October 14, 2025	60,100	59,200	59,200	60,100	59,200	18,976
October 13, 2025	60,200	60,000	60,000	60,400	59,400	7,335
October 10, 2025	61,000	60,200	60,200	61,500	60,100	30,495
October 02, 2025	61,000	61,900	61,900	61,900	60,600	14,880
October 01, 2025	60,100	61,000	61,000	61,800	60,000	20,822
September 30, 2025	60,500	60,500	60,500	60,900	60,200	6,538
September 29, 2025	61,200	60,500	60,500	61,200	60,500	5,303
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

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