Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,818.00 | 1,837.00 | 1,705.00 | 1,810.00 | 1,810.00 | 11,420 |
| 2026-07-21 | 1,721.00 | 1,818.00 | 1,700.00 | 1,818.00 | 1,818.00 | 23,924 |
| 2026-07-20 | 1,865.00 | 1,919.00 | 1,702.00 | 1,811.00 | 1,811.00 | 16,340 |
| 2026-07-16 | 1,980.00 | 1,980.00 | 1,845.00 | 1,919.00 | 1,919.00 | 14,829 |
| 2026-07-15 | 1,955.00 | 1,970.00 | 1,830.00 | 1,940.00 | 1,940.00 | 12,674 |
| 2026-07-14 | 1,930.00 | 1,965.00 | 1,741.00 | 1,940.00 | 1,940.00 | 20,151 |
| 2026-07-13 | 1,948.00 | 1,979.00 | 1,894.00 | 1,930.00 | 1,930.00 | 7,817 |
| 2026-07-10 | 1,970.00 | 1,970.00 | 1,908.00 | 1,949.00 | 1,949.00 | 9,357 |
| 2026-07-09 | 1,931.00 | 1,970.00 | 1,886.00 | 1,945.00 | 1,945.00 | 35,788 |
| 2026-07-08 | 1,873.00 | 1,944.00 | 1,873.00 | 1,944.00 | 1,944.00 | 15,270 |
| 2026-07-07 | 1,970.00 | 1,970.00 | 1,880.00 | 1,929.00 | 1,929.00 | 6,678 |
| 2026-07-06 | 1,894.00 | 1,959.00 | 1,870.00 | 1,929.00 | 1,929.00 | 14,970 |
| 2026-07-03 | 1,905.00 | 1,905.00 | 1,812.00 | 1,902.00 | 1,902.00 | 9,044 |
| 2026-07-02 | 1,910.00 | 2,000.00 | 1,807.00 | 1,905.00 | 1,905.00 | 2,442 |
| 2026-07-01 | 1,960.00 | 1,960.00 | 1,834.00 | 1,910.00 | 1,910.00 | 83,714 |
| 2026-06-30 | 1,931.00 | 1,933.00 | 1,800.00 | 1,910.00 | 1,910.00 | 117,229 |
| 2026-06-29 | 1,848.00 | 1,878.00 | 1,760.00 | 1,875.00 | 1,875.00 | 15,481 |
| 2026-06-26 | 1,831.00 | 1,840.00 | 1,701.00 | 1,835.00 | 1,835.00 | 32,292 |
| 2026-06-25 | 1,782.00 | 1,827.00 | 1,695.00 | 1,827.00 | 1,827.00 | 33,336 |
| 2026-06-24 | 1,800.00 | 1,801.00 | 1,670.00 | 1,780.00 | 1,780.00 | 24,562 |
| 2026-06-23 | 1,800.00 | 1,865.00 | 1,690.00 | 1,784.00 | 1,784.00 | 18,071 |
| 2026-06-22 | 1,751.00 | 1,920.00 | 1,699.00 | 1,779.00 | 1,779.00 | 25,879 |
| 2026-06-19 | 1,926.00 | 1,926.00 | 1,502.00 | 1,733.00 | 1,733.00 | 39,414 |
| 2026-06-18 | 1,960.00 | 1,983.00 | 1,878.00 | 1,926.00 | 1,926.00 | 3,438 |
| 2026-06-17 | 1,957.00 | 1,958.00 | 1,863.00 | 1,955.00 | 1,955.00 | 5,708 |
| 2026-06-16 | 1,899.00 | 1,943.00 | 1,854.00 | 1,938.00 | 1,938.00 | 4,038 |
| 2026-06-15 | 1,900.00 | 1,957.00 | 1,862.00 | 1,911.00 | 1,911.00 | 4,646 |
| 2026-06-12 | 1,882.00 | 1,930.00 | 1,866.00 | 1,900.00 | 1,900.00 | 6,050 |
| 2026-06-11 | 1,860.00 | 1,879.00 | 1,700.00 | 1,879.00 | 1,879.00 | 72,086 |
| 2026-06-10 | 1,977.00 | 1,977.00 | 1,795.00 | 1,800.00 | 1,800.00 | 11,604 |
| 2026-06-09 | 1,831.00 | 1,831.00 | 1,756.00 | 1,829.00 | 1,829.00 | 12,957 |
| 2026-06-08 | 1,899.00 | 1,900.00 | 1,710.00 | 1,818.00 | 1,818.00 | 23,909 |
| 2026-06-05 | 1,875.00 | 1,980.00 | 1,860.00 | 1,884.00 | 1,884.00 | 10,902 |
| 2026-06-04 | 1,832.00 | 1,883.00 | 1,800.00 | 1,875.00 | 1,875.00 | 21,924 |
| 2026-06-02 | 1,815.00 | 1,854.00 | 1,767.00 | 1,849.00 | 1,849.00 | 21,363 |
| 2026-06-01 | 1,894.00 | 1,898.00 | 1,815.00 | 1,830.00 | 1,830.00 | 17,722 |
| 2026-05-29 | 1,857.00 | 1,922.00 | 1,786.00 | 1,910.00 | 1,910.00 | 30,979 |
| 2026-05-28 | 1,855.00 | 1,910.00 | 1,800.00 | 1,872.00 | 1,872.00 | 26,771 |
| 2026-05-27 | 1,941.00 | 1,948.00 | 1,800.00 | 1,870.00 | 1,870.00 | 72,585 |
| 2026-05-26 | 2,000.00 | 2,480.00 | 1,890.00 | 1,928.00 | 1,928.00 | 305,919 |
| 2026-05-22 | 2,050.00 | 2,050.00 | 1,936.00 | 2,000.00 | 2,000.00 | 22,486 |
| 2026-05-21 | 2,010.00 | 2,115.00 | 1,982.00 | 2,010.00 | 2,010.00 | 31,368 |
| 2026-05-20 | 2,070.00 | 2,070.00 | 1,990.00 | 2,040.00 | 2,040.00 | 34,209 |
| 2026-05-19 | 2,035.00 | 2,075.00 | 1,998.00 | 2,040.00 | 2,040.00 | 33,076 |
| 2026-05-18 | 2,085.00 | 2,125.00 | 1,999.00 | 2,030.00 | 2,030.00 | 38,483 |
| 2026-05-15 | 2,105.00 | 2,150.00 | 2,075.00 | 2,100.00 | 2,100.00 | 21,142 |
| 2026-05-14 | 2,095.00 | 2,140.00 | 2,030.00 | 2,120.00 | 2,120.00 | 26,694 |
| 2026-05-13 | 2,150.00 | 2,160.00 | 2,025.00 | 2,095.00 | 2,095.00 | 38,673 |
| 2026-05-12 | 2,195.00 | 2,195.00 | 2,080.00 | 2,160.00 | 2,160.00 | 39,831 |
| 2026-05-11 | 2,230.00 | 2,270.00 | 2,125.00 | 2,210.00 | 2,210.00 | 38,897 |
| 2026-05-08 | 2,250.00 | 2,260.00 | 2,175.00 | 2,250.00 | 2,250.00 | 19,154 |
| 2026-05-07 | 2,165.00 | 2,360.00 | 2,110.00 | 2,250.00 | 2,250.00 | 48,577 |
| 2026-05-06 | 2,260.00 | 2,270.00 | 2,140.00 | 2,220.00 | 2,220.00 | 42,634 |
| 2026-05-04 | 2,285.00 | 2,325.00 | 2,225.00 | 2,260.00 | 2,260.00 | 49,944 |
| 2026-04-30 | 2,290.00 | 2,370.00 | 2,200.00 | 2,270.00 | 2,270.00 | 30,718 |
| 2026-04-29 | 2,250.00 | 2,330.00 | 2,225.00 | 2,225.00 | 2,225.00 | 20,748 |
| 2026-04-28 | 2,390.00 | 2,390.00 | 2,225.00 | 2,250.00 | 2,250.00 | 39,386 |
| 2026-04-27 | 2,365.00 | 2,390.00 | 2,300.00 | 2,350.00 | 2,350.00 | 51,239 |
| 2026-04-24 | 2,425.00 | 2,425.00 | 2,290.00 | 2,315.00 | 2,315.00 | 23,187 |
| 2026-04-23 | 2,400.00 | 2,490.00 | 2,275.00 | 2,345.00 | 2,345.00 | 34,552 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.