Stock listing
KRX:221800 ZGOO Holdings Co. Ltd. (지구홀딩스) 주가
Follow ZGOO Holdings Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:221800
₩3,225.00 KRW -195.00 (-5.7%)
Close on Oct 30, 2026
- Day range
- ₩3,210.00 – ₩3,365.00 KRWOct 30, 2026
- Volume
- 15,351 sharesOct 30, 2026
- Market cap
- ₩52.63B KRWAt the close on Oct 30, 2026 · price × 16.32M shares outstanding
- 52-week range
- ₩3,210.00 – ₩32,800.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩250.9M KRWMedian day 34,014 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:221800 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,225.00 | -195.00 | -5.7% | ₩3,255.00 | ₩3,365.00 | ₩3,210.00 | 15,351 | |
| ₩3,420.00 | -110.00 | -3.1% | ₩3,460.00 | ₩3,490.00 | ₩3,230.00 | 50,799 | |
| ₩3,530.00 | -70.00 | -1.9% | ₩3,595.00 | ₩3,645.00 | ₩3,450.00 | 19,797 | |
| ₩3,600.00 | -70.00 | -1.9% | ₩3,670.00 | ₩3,670.00 | ₩3,375.00 | 19,947 | |
| ₩3,670.00 | +85.00 | +2.4% | ₩3,610.00 | ₩3,730.00 | ₩3,535.00 | 17,542 | |
| ₩3,585.00 | +50.00 | +1.4% | ₩3,585.00 | ₩3,585.00 | ₩3,430.00 | 10,912 | |
| ₩3,535.00 | +35.00 | +1.0% | ₩3,500.00 | ₩3,535.00 | ₩3,435.00 | 11,869 | |
| ₩3,500.00 | -115.00 | -3.2% | ₩3,610.00 | ₩3,660.00 | ₩3,470.00 | 6,269 | |
| ₩3,615.00 | -10.00 | -0.3% | ₩3,630.00 | ₩3,755.00 | ₩3,575.00 | 12,798 | |
| ₩3,625.00 | +120.00 | +3.4% | ₩3,310.00 | ₩3,630.00 | ₩3,310.00 | 8,709 | |
| ₩3,505.00 | +45.00 | +1.3% | ₩3,425.00 | ₩3,645.00 | ₩3,325.00 | 15,801 | |
| ₩3,460.00 | -85.00 | -2.4% | ₩3,650.00 | ₩3,655.00 | ₩3,350.00 | 52,796 | |
| ₩3,545.00 | +90.00 | +2.6% | ₩3,455.00 | ₩3,590.00 | ₩3,405.00 | 10,478 | |
| ₩3,455.00 | -150.00 | -4.2% | ₩3,600.00 | ₩3,600.00 | ₩3,410.00 | 26,998 | |
| ₩3,605.00 | -10.00 | -0.3% | ₩3,615.00 | ₩3,925.00 | ₩3,480.00 | 25,391 | |
| ₩3,615.00 | -215.00 | -5.6% | ₩3,825.00 | ₩3,825.00 | ₩3,605.00 | 28,852 | |
| ₩3,830.00 | +15.00 | +0.4% | ₩3,870.00 | ₩3,990.00 | ₩3,805.00 | 25,174 | |
| ₩3,815.00 | +25.00 | +0.7% | ₩3,870.00 | ₩3,870.00 | ₩3,775.00 | 11,111 | |
| ₩3,790.00 | +90.00 | +2.4% | ₩3,875.00 | ₩3,875.00 | ₩3,615.00 | 35,059 | |
| ₩3,700.00 | +65.00 | +1.8% | ₩3,635.00 | ₩3,820.00 | ₩3,600.00 | 25,348 | |
| ₩3,635.00 | -75.00 | -2.0% | ₩3,675.00 | ₩3,845.00 | ₩3,615.00 | 19,323 | |
| ₩3,710.00 | -115.00 | -3.0% | ₩3,730.00 | ₩4,080.00 | ₩3,675.00 | 19,539 | |
| ₩3,825.00 | +200.00 | +5.5% | ₩3,750.00 | ₩3,885.00 | ₩3,665.00 | 32,890 | |
| ₩3,625.00 | +115.00 | +3.3% | ₩3,580.00 | ₩3,680.00 | ₩3,510.00 | 24,248 | |
| ₩3,510.00 | -110.00 | -3.0% | ₩3,625.00 | ₩3,980.00 | ₩3,465.00 | 69,963 | |
| ₩3,620.00 | -105.00 | -2.8% | ₩3,725.00 | ₩3,875.00 | ₩3,620.00 | 27,462 | |
| ₩3,725.00 | +125.00 | +3.5% | ₩3,610.00 | ₩3,795.00 | ₩3,600.00 | 40,385 | |
| ₩3,600.00 | -140.00 | -3.7% | ₩3,730.00 | ₩3,765.00 | ₩3,600.00 | 44,310 | |
| ₩3,740.00 | -50.00 | -1.3% | ₩3,790.00 | ₩3,835.00 | ₩3,710.00 | 16,907 | |
| ₩3,790.00 | +5.00 | +0.1% | ₩3,785.00 | ₩3,850.00 | ₩3,710.00 | 37,810 | |
| ₩3,785.00 | -5.00 | -0.1% | ₩3,790.00 | ₩3,820.00 | ₩3,675.00 | 31,280 | |
| ₩3,790.00 | -190.00 | -4.8% | ₩3,950.00 | ₩4,015.00 | ₩3,785.00 | 48,442 | |
| ₩3,980.00 | -40.00 | -1.0% | ₩4,020.00 | ₩4,030.00 | ₩3,810.00 | 56,018 | |
| ₩4,020.00 | 0.00 | 0.0% | ₩4,180.00 | ₩4,180.00 | ₩3,985.00 | 61,981 | |
| ₩4,020.00 | -70.00 | -1.7% | ₩4,150.00 | ₩4,340.00 | ₩4,010.00 | 125,608 | |
| ₩4,090.00 | +40.00 | +1.0% | ₩4,000.00 | ₩4,170.00 | ₩3,900.00 | 30,353 | |
| ₩4,050.00 | +50.00 | +1.3% | ₩4,095.00 | ₩4,130.00 | ₩3,980.00 | 45,408 | |
| ₩4,000.00 | -25.00 | -0.6% | ₩4,025.00 | ₩4,170.00 | ₩3,900.00 | 69,318 | |
| ₩4,025.00 | -210.00 | -5.0% | ₩4,180.00 | ₩4,180.00 | ₩3,855.00 | 145,277 | |
| ₩4,235.00 | -395.00 | -8.5% | ₩4,560.00 | ₩4,595.00 | ₩4,020.00 | 203,327 | |
| ₩4,630.00 | -710.00 | -13.3% | ₩5,700.00 | ₩6,040.00 | ₩4,500.00 | 596,491 | |
| ₩5,340.00 | +1,225.00 | +29.8% | ₩4,385.00 | ₩5,340.00 | ₩4,230.00 | 396,565 | |
| ₩4,115.00 | -210.00 | -4.9% | ₩4,370.00 | ₩4,515.00 | ₩4,070.00 | 42,708 | |
| ₩4,325.00 | +195.00 | +4.7% | ₩4,390.00 | ₩5,260.00 | ₩4,140.00 | 202,664 | |
| ₩4,130.00 | +155.00 | +3.9% | ₩3,775.00 | ₩4,265.00 | ₩3,775.00 | 26,345 | |
| ₩3,975.00 | +215.00 | +5.7% | ₩4,070.00 | ₩4,070.00 | ₩3,695.00 | 29,727 | |
| ₩3,760.00 | -350.00 | -8.5% | ₩4,030.00 | ₩4,035.00 | ₩3,690.00 | 123,244 | |
| ₩4,110.00 | +35.00 | +0.9% | ₩4,120.00 | ₩4,390.00 | ₩3,895.00 | 39,614 | |
| ₩4,075.00 | -260.00 | -6.0% | ₩4,335.00 | ₩4,665.00 | ₩3,950.00 | 61,139 | |
| ₩4,335.00 | +55.00 | +1.3% | ₩4,475.00 | ₩4,475.00 | ₩4,030.00 | 20,393 | |
| ₩4,280.00 | +25.00 | +0.6% | ₩4,260.00 | ₩4,440.00 | ₩4,095.00 | 41,797 | |
| ₩4,255.00 | -15.00 | -0.4% | ₩4,420.00 | ₩4,475.00 | ₩4,245.00 | 17,511 | |
| ₩4,270.00 | -30.00 | -0.7% | ₩4,405.00 | ₩4,570.00 | ₩4,240.00 | 27,244 | |
| ₩4,300.00 | +185.00 | +4.5% | ₩4,325.00 | ₩4,450.00 | ₩4,055.00 | 40,231 | |
| ₩4,115.00 | +235.00 | +6.1% | ₩3,880.00 | ₩4,185.00 | ₩3,880.00 | 36,645 | |
| ₩3,880.00 | -95.00 | -2.4% | ₩3,975.00 | ₩4,055.00 | ₩3,835.00 | 32,969 | |
| ₩3,975.00 | +55.00 | +1.4% | ₩3,915.00 | ₩4,600.00 | ₩3,915.00 | 73,444 | |
| ₩3,920.00 | -100.00 | -2.5% | ₩4,020.00 | ₩4,420.00 | ₩3,750.00 | 87,819 | |
| ₩4,020.00 | -25.00 | -0.6% | ₩4,640.00 | ₩4,640.00 | ₩4,020.00 | 36,323 | |
| ₩4,045.00 | +170.00 | +4.4% | ₩3,925.00 | ₩4,325.00 | ₩3,670.00 | 52,766 | |
| ₩3,875.00 | +220.00 | +6.0% | ₩3,710.00 | ₩4,025.00 | ₩3,665.00 | 86,826 | |
| ₩3,655.00 | +35.00 | +1.0% | ₩3,620.00 | ₩3,950.00 | ₩3,505.00 | 57,907 |
- Ticker
- KRX:221800
- Asset type
- Stock
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- KRX
- Currency
- KRW
Latest news
U2bio Co Ltd To Acquire 12 Billion Won Worth Of Shares In Daewoong Co Ltd
Jan 12, 2026
Closed ₩5,490.00 (+29.9%) on Jan 13, 2026
U2bio To Acquire 6.3 Billion Won Worth Of Shares In Sml Meditree Co Ltd
Jan 8, 2026
Closed ₩4,185.00 (0.0%) on Jan 9, 2026
ZGOO Holdings Co. Ltd. on 6ix
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 2 in the last 12 months · 2 in all · newest Jan 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about ZGOO Holdings Co. Ltd.