Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 657.00 | 734.00 | 657.00 | 667.00 | 2,001.00 | 91,954 |
| 2024-07-01 | 657.00 | 680.00 | 654.00 | 655.00 | 1,965.00 | 21,476 |
| 2024-06-28 | 672.00 | 675.00 | 616.00 | 664.00 | 1,992.00 | 63,777 |
| 2024-06-27 | 689.00 | 689.00 | 664.00 | 678.00 | 2,034.00 | 15,867 |
| 2024-06-26 | 674.00 | 690.00 | 672.00 | 689.00 | 2,067.00 | 23,693 |
| 2024-06-25 | 684.00 | 697.00 | 662.00 | 688.00 | 2,064.00 | 42,001 |
| 2024-06-24 | 735.00 | 735.00 | 670.00 | 688.00 | 2,064.00 | 38,348 |
| 2024-06-21 | 635.00 | 749.00 | 635.00 | 705.00 | 2,115.00 | 217,634 |
| 2024-06-20 | 619.00 | 799.00 | 619.00 | 640.00 | 1,920.00 | 686,248 |
| 2024-06-19 | 660.00 | 668.00 | 606.00 | 621.00 | 1,863.00 | 55,480 |
| 2024-06-18 | 680.00 | 689.00 | 665.00 | 673.00 | 2,019.00 | 15,768 |
| 2024-06-17 | 713.00 | 713.00 | 680.00 | 680.00 | 2,040.00 | 78,791 |
| 2024-06-14 | 721.00 | 743.00 | 700.00 | 711.00 | 2,133.00 | 32,545 |
| 2024-06-13 | 721.00 | 726.00 | 714.00 | 721.00 | 2,163.00 | 22,457 |
| 2024-06-12 | 720.00 | 752.00 | 715.00 | 718.00 | 2,154.00 | 39,645 |
| 2024-06-11 | 727.00 | 728.00 | 717.00 | 720.00 | 2,160.00 | 18,088 |
| 2024-06-10 | 720.00 | 735.00 | 720.00 | 727.00 | 2,181.00 | 18,377 |
| 2024-06-07 | 724.00 | 731.00 | 717.00 | 720.00 | 2,160.00 | 24,949 |
| 2024-06-05 | 760.00 | 760.00 | 719.00 | 724.00 | 2,172.00 | 15,411 |
| 2024-06-04 | 763.00 | 772.00 | 725.00 | 726.00 | 2,178.00 | 29,836 |
| 2024-06-03 | 752.00 | 767.00 | 740.00 | 752.00 | 2,256.00 | 29,729 |
| 2024-05-31 | 785.00 | 799.00 | 752.00 | 752.00 | 2,256.00 | 50,979 |
| 2024-05-30 | 765.00 | 800.00 | 750.00 | 784.00 | 2,352.00 | 29,445 |
| 2024-05-29 | 775.00 | 795.00 | 752.00 | 765.00 | 2,295.00 | 34,872 |
| 2024-05-28 | 802.00 | 802.00 | 772.00 | 779.00 | 2,337.00 | 15,472 |
| 2024-05-27 | 805.00 | 807.00 | 780.00 | 802.00 | 2,406.00 | 18,540 |
| 2024-05-24 | 779.00 | 837.00 | 756.00 | 805.00 | 2,415.00 | 42,153 |
| 2024-05-23 | 750.00 | 780.00 | 746.00 | 778.00 | 2,334.00 | 27,937 |
| 2024-05-22 | 768.00 | 769.00 | 712.00 | 750.00 | 2,250.00 | 83,389 |
| 2024-05-21 | 788.00 | 790.00 | 731.00 | 775.00 | 2,325.00 | 77,874 |
| 2024-05-20 | 800.00 | 800.00 | 788.00 | 795.00 | 2,385.00 | 16,931 |
| 2024-05-17 | 808.00 | 809.00 | 797.00 | 800.00 | 2,400.00 | 14,425 |
| 2024-05-16 | 809.00 | 833.00 | 803.00 | 804.00 | 2,412.00 | 9,808 |
| 2024-05-14 | 801.00 | 809.00 | 799.00 | 809.00 | 2,427.00 | 8,339 |
| 2024-05-13 | 818.00 | 818.00 | 797.00 | 803.00 | 2,409.00 | 35,214 |
| 2024-05-10 | 801.00 | 813.00 | 800.00 | 805.00 | 2,415.00 | 15,199 |
| 2024-05-09 | 820.00 | 820.00 | 799.00 | 801.00 | 2,403.00 | 19,815 |
| 2024-05-08 | 826.00 | 826.00 | 800.00 | 820.00 | 2,460.00 | 19,062 |
| 2024-05-07 | 831.00 | 834.00 | 817.00 | 826.00 | 2,478.00 | 7,508 |
| 2024-05-03 | 822.00 | 840.00 | 810.00 | 832.00 | 2,496.00 | 7,054 |
| 2024-05-02 | 832.00 | 837.00 | 810.00 | 822.00 | 2,466.00 | 14,866 |
| 2024-04-30 | 829.00 | 860.00 | 822.00 | 832.00 | 2,496.00 | 31,418 |
| 2024-04-29 | 823.00 | 875.00 | 817.00 | 829.00 | 2,487.00 | 25,414 |
| 2024-04-26 | 818.00 | 819.00 | 803.00 | 817.00 | 2,451.00 | 8,898 |
| 2024-04-25 | 802.00 | 822.00 | 802.00 | 818.00 | 2,454.00 | 11,218 |
| 2024-04-24 | 818.00 | 823.00 | 796.00 | 812.00 | 2,436.00 | 13,088 |
| 2024-04-23 | 827.00 | 827.00 | 808.00 | 818.00 | 2,454.00 | 10,748 |
| 2024-04-22 | 788.00 | 834.00 | 788.00 | 827.00 | 2,481.00 | 15,099 |
| 2024-04-19 | 804.00 | 804.00 | 790.00 | 795.00 | 2,385.00 | 17,127 |
| 2024-04-18 | 801.00 | 801.00 | 790.00 | 800.00 | 2,400.00 | 21,846 |
| 2024-04-17 | 792.00 | 804.00 | 792.00 | 793.00 | 2,379.00 | 19,055 |
| 2024-04-16 | 800.00 | 814.00 | 793.00 | 800.00 | 2,400.00 | 24,836 |
| 2024-04-15 | 818.00 | 818.00 | 795.00 | 808.00 | 2,424.00 | 34,249 |
| 2024-04-12 | 834.00 | 848.00 | 806.00 | 810.00 | 2,430.00 | 30,965 |
| 2024-04-11 | 812.00 | 844.00 | 812.00 | 834.00 | 2,502.00 | 28,383 |
| 2024-04-09 | 814.00 | 848.00 | 810.00 | 819.00 | 2,457.00 | 12,141 |
| 2024-04-08 | 818.00 | 827.00 | 810.00 | 818.00 | 2,454.00 | 24,566 |
| 2024-04-05 | 824.00 | 835.00 | 802.00 | 818.00 | 2,454.00 | 38,037 |
| 2024-04-04 | 829.00 | 844.00 | 818.00 | 824.00 | 2,472.00 | 8,118 |
| 2024-04-03 | 810.00 | 847.00 | 806.00 | 824.00 | 2,472.00 | 32,939 |
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.