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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	68,000	69,100	69,100	69,100	67,700	15,994
July 02, 2025	66,900	68,000	68,000	68,200	66,800	14,237
July 01, 2025	66,600	67,400	67,400	68,000	66,600	13,120
June 30, 2025	67,100	66,900	66,900	67,400	66,200	12,386
June 27, 2025	67,400	67,000	67,000	67,700	66,300	9,564
June 26, 2025	68,100	67,600	67,600	68,100	66,400	29,036
June 25, 2025	67,800	68,100	68,100	68,300	67,500	16,137
June 24, 2025	66,900	67,800	67,800	68,300	66,900	21,197
June 23, 2025	66,700	66,400	66,400	67,100	66,100	9,770
June 20, 2025	66,500	67,700	67,700	67,700	66,000	13,448
June 19, 2025	66,000	66,500	66,500	68,000	66,000	21,983
June 18, 2025	65,100	65,700	65,700	66,700	65,100	15,993
June 17, 2025	65,900	65,700	65,700	66,600	64,900	22,665
June 16, 2025	67,100	66,300	66,300	67,200	65,500	13,956
June 13, 2025	67,900	66,100	66,100	68,600	65,600	26,065
June 12, 2025	68,700	68,500	68,500	69,400	68,000	20,595
June 11, 2025	67,500	68,700	68,700	69,400	67,400	17,689
June 10, 2025	68,400	67,600	67,600	68,700	67,600	14,262
June 09, 2025	66,500	67,900	67,900	68,500	66,300	21,287
June 05, 2025	66,100	66,300	66,300	66,900	65,800	16,261
June 04, 2025	65,800	66,200	66,200	66,600	65,500	16,185
June 02, 2025	65,400	65,400	65,400	66,200	64,800	7,473
May 30, 2025	66,700	65,800	65,800	67,000	65,700	7,562
May 29, 2025	66,100	66,600	66,600	66,700	65,600	16,134
May 28, 2025	64,700	65,400	65,400	66,000	64,400	10,876
May 27, 2025	64,800	64,900	64,900	65,500	64,700	4,587
May 26, 2025	65,800	65,500	65,500	66,200	64,600	13,774
May 23, 2025	65,600	64,700	64,700	65,800	64,400	9,864
May 22, 2025	64,900	65,300	65,300	66,100	64,900	10,605

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