Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,366.00 | 1,389.00 | 1,350.00 | 1,377.00 | 1,377.00 | 11,334 |
| 2026-10-20 | 1,392.00 | 1,403.00 | 1,367.00 | 1,389.00 | 1,389.00 | 13,578 |
| 2026-10-19 | 1,326.00 | 1,397.00 | 1,326.00 | 1,396.00 | 1,396.00 | 5,971 |
| 2026-10-16 | 1,382.00 | 1,403.00 | 1,300.00 | 1,400.00 | 1,400.00 | 27,282 |
| 2026-10-15 | 1,409.00 | 1,437.00 | 1,391.00 | 1,416.00 | 1,416.00 | 13,363 |
| 2026-10-14 | 1,397.00 | 1,413.00 | 1,396.00 | 1,411.00 | 1,411.00 | 8,482 |
| 2026-10-13 | 1,385.00 | 1,424.00 | 1,385.00 | 1,420.00 | 1,420.00 | 4,926 |
| 2026-10-12 | 1,440.00 | 1,488.00 | 1,402.00 | 1,425.00 | 1,425.00 | 32,329 |
| 2026-10-08 | 1,426.00 | 1,441.00 | 1,397.00 | 1,440.00 | 1,440.00 | 24,778 |
| 2026-10-07 | 1,436.00 | 1,479.00 | 1,393.00 | 1,430.00 | 1,430.00 | 24,806 |
| 2026-10-06 | 1,417.00 | 1,440.00 | 1,382.00 | 1,438.00 | 1,438.00 | 26,106 |
| 2026-10-02 | 1,431.00 | 1,460.00 | 1,407.00 | 1,430.00 | 1,430.00 | 9,981 |
| 2026-10-01 | 1,500.00 | 1,500.00 | 1,407.00 | 1,431.00 | 1,431.00 | 42,730 |
| 2026-09-30 | 1,466.00 | 1,470.00 | 1,434.00 | 1,459.00 | 1,459.00 | 17,304 |
| 2026-09-29 | 1,475.00 | 1,477.00 | 1,447.00 | 1,475.00 | 1,475.00 | 19,551 |
| 2026-09-28 | 1,530.00 | 1,530.00 | 1,460.00 | 1,477.00 | 1,477.00 | 46,677 |
| 2026-09-23 | 1,509.00 | 1,509.00 | 1,464.00 | 1,508.00 | 1,508.00 | 28,859 |
| 2026-09-22 | 1,518.00 | 1,518.00 | 1,475.00 | 1,509.00 | 1,509.00 | 26,125 |
| 2026-09-21 | 1,523.00 | 1,523.00 | 1,467.00 | 1,508.00 | 1,508.00 | 26,886 |
| 2026-09-18 | 1,498.00 | 1,502.00 | 1,450.00 | 1,501.00 | 1,501.00 | 31,348 |
| 2026-09-17 | 1,501.00 | 1,501.00 | 1,449.00 | 1,498.00 | 1,498.00 | 73,495 |
| 2026-09-16 | 1,494.00 | 1,501.00 | 1,449.00 | 1,501.00 | 1,501.00 | 37,073 |
| 2026-09-15 | 1,490.00 | 1,510.00 | 1,440.00 | 1,510.00 | 1,510.00 | 27,490 |
| 2026-09-14 | 1,510.00 | 1,515.00 | 1,473.00 | 1,515.00 | 1,515.00 | 17,381 |
| 2026-09-11 | 1,500.00 | 1,510.00 | 1,466.00 | 1,510.00 | 1,510.00 | 15,832 |
| 2026-09-10 | 1,462.00 | 1,527.00 | 1,445.00 | 1,501.00 | 1,501.00 | 60,447 |
| 2026-09-09 | 1,547.00 | 1,547.00 | 1,448.00 | 1,510.00 | 1,510.00 | 20,662 |
| 2026-09-08 | 1,511.00 | 1,515.00 | 1,460.00 | 1,501.00 | 1,501.00 | 44,039 |
| 2026-09-07 | 1,526.00 | 1,526.00 | 1,446.00 | 1,500.00 | 1,500.00 | 71,019 |
| 2026-09-04 | 1,512.00 | 1,524.00 | 1,440.00 | 1,521.00 | 1,521.00 | 24,656 |
| 2026-09-03 | 1,501.00 | 1,525.00 | 1,431.00 | 1,525.00 | 1,525.00 | 41,247 |
| 2026-09-02 | 1,512.00 | 1,525.00 | 1,456.00 | 1,525.00 | 1,525.00 | 18,225 |
| 2026-09-01 | 1,525.00 | 1,529.00 | 1,442.00 | 1,525.00 | 1,525.00 | 49,444 |
| 2026-08-31 | 1,486.00 | 1,560.00 | 1,478.00 | 1,539.00 | 1,539.00 | 24,378 |
| 2026-08-28 | 1,469.00 | 1,540.00 | 1,405.00 | 1,530.00 | 1,530.00 | 42,304 |
| 2026-08-27 | 1,520.00 | 1,520.00 | 1,405.00 | 1,469.00 | 1,469.00 | 40,433 |
| 2026-08-26 | 1,478.00 | 1,478.00 | 1,415.00 | 1,470.00 | 1,470.00 | 13,162 |
| 2026-08-25 | 1,445.00 | 1,550.00 | 1,409.00 | 1,435.00 | 1,435.00 | 35,783 |
| 2026-08-24 | 1,501.00 | 1,501.00 | 1,430.00 | 1,430.00 | 1,430.00 | 23,141 |
| 2026-08-21 | 1,539.00 | 1,555.00 | 1,436.00 | 1,516.00 | 1,516.00 | 37,575 |
| 2026-08-20 | 1,586.00 | 1,586.00 | 1,503.00 | 1,539.00 | 1,539.00 | 23,746 |
| 2026-08-19 | 1,564.00 | 1,626.00 | 1,493.00 | 1,586.00 | 1,586.00 | 25,409 |
| 2026-08-18 | 1,587.00 | 1,587.00 | 1,508.00 | 1,572.00 | 1,572.00 | 15,374 |
| 2026-08-14 | 1,570.00 | 1,585.00 | 1,532.00 | 1,572.00 | 1,572.00 | 30,787 |
| 2026-08-13 | 1,571.00 | 1,615.00 | 1,490.00 | 1,570.00 | 1,570.00 | 53,245 |
| 2026-08-12 | 1,566.00 | 1,594.00 | 1,529.00 | 1,565.00 | 1,565.00 | 31,701 |
| 2026-08-11 | 1,532.00 | 1,589.00 | 1,450.00 | 1,569.00 | 1,569.00 | 46,282 |
| 2026-08-10 | 1,660.00 | 1,660.00 | 1,496.00 | 1,532.00 | 1,532.00 | 38,183 |
| 2026-08-07 | 1,550.00 | 1,620.00 | 1,550.00 | 1,617.00 | 1,617.00 | 3,453 |
| 2026-08-06 | 1,543.00 | 1,589.00 | 1,510.00 | 1,589.00 | 1,589.00 | 11,111 |
| 2026-08-05 | 1,545.00 | 1,579.00 | 1,481.00 | 1,545.00 | 1,545.00 | 8,972 |
| 2026-08-04 | 1,525.00 | 1,589.00 | 1,491.00 | 1,545.00 | 1,545.00 | 33,704 |
| 2026-08-03 | 1,659.00 | 1,661.00 | 1,480.00 | 1,520.00 | 1,520.00 | 41,436 |
| 2026-07-31 | 1,655.00 | 1,699.00 | 1,600.00 | 1,659.00 | 1,659.00 | 23,816 |
| 2026-07-30 | 1,692.00 | 1,692.00 | 1,520.00 | 1,639.00 | 1,639.00 | 28,678 |
| 2026-07-29 | 1,733.00 | 1,749.00 | 1,550.00 | 1,700.00 | 1,700.00 | 21,043 |
| 2026-07-28 | 1,830.00 | 1,830.00 | 1,645.00 | 1,785.00 | 1,785.00 | 15,962 |
| 2026-07-27 | 1,773.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 15,503 |
| 2026-07-24 | 1,824.00 | 1,824.00 | 1,705.00 | 1,790.00 | 1,790.00 | 15,694 |
| 2026-07-23 | 1,800.00 | 1,835.00 | 1,701.00 | 1,834.00 | 1,834.00 | 10,380 |
Page 1 of 5 · 245 trading daysOlder →
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.