Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 815.00 | 879.00 | 810.00 | 816.00 | 2,448.00 | 32,955 |
| 2024-04-01 | 848.00 | 848.00 | 823.00 | 825.00 | 2,475.00 | 39,086 |
| 2024-03-29 | 847.00 | 870.00 | 818.00 | 848.00 | 2,544.00 | 49,580 |
| 2024-03-28 | 837.00 | 876.00 | 830.00 | 849.00 | 2,547.00 | 53,344 |
| 2024-03-27 | 871.00 | 871.00 | 800.00 | 840.00 | 2,520.00 | 73,881 |
| 2024-03-26 | 887.00 | 900.00 | 860.00 | 871.00 | 2,613.00 | 27,648 |
| 2024-03-25 | 918.00 | 918.00 | 840.00 | 887.00 | 2,661.00 | 89,179 |
| 2024-03-22 | 898.00 | 928.00 | 840.00 | 884.00 | 2,652.00 | 122,895 |
| 2024-03-21 | 969.00 | 969.00 | 816.00 | 886.00 | 2,658.00 | 241,549 |
| 2024-03-20 | 1,015.00 | 1,049.00 | 964.00 | 969.00 | 2,907.00 | 58,827 |
| 2024-03-19 | 980.00 | 1,130.00 | 980.00 | 1,004.00 | 3,012.00 | 314,282 |
| 2024-03-18 | 913.00 | 1,124.00 | 900.00 | 979.00 | 2,937.00 | 528,876 |
| 2024-03-15 | 909.00 | 935.00 | 889.00 | 915.00 | 2,745.00 | 34,379 |
| 2024-03-14 | 923.00 | 948.00 | 889.00 | 890.00 | 2,670.00 | 17,099 |
| 2024-03-13 | 920.00 | 948.00 | 890.00 | 916.00 | 2,748.00 | 39,028 |
| 2024-03-12 | 997.00 | 1,016.00 | 910.00 | 920.00 | 2,760.00 | 67,753 |
| 2024-03-11 | 977.00 | 1,040.00 | 970.00 | 997.00 | 2,991.00 | 42,235 |
| 2024-03-08 | 1,013.00 | 1,030.00 | 999.00 | 1,006.00 | 3,018.00 | 17,168 |
| 2024-03-07 | 1,001.00 | 1,032.00 | 982.00 | 1,023.00 | 3,069.00 | 33,308 |
| 2024-03-06 | 980.00 | 1,021.00 | 979.00 | 1,021.00 | 3,063.00 | 37,683 |
| 2024-03-05 | 1,008.00 | 1,033.00 | 1,000.00 | 1,015.00 | 3,045.00 | 29,380 |
| 2024-03-04 | 1,040.00 | 1,063.00 | 1,004.00 | 1,020.00 | 3,060.00 | 37,544 |
| 2024-02-29 | 1,129.00 | 1,129.00 | 1,020.00 | 1,040.00 | 3,120.00 | 49,239 |
| 2024-02-28 | 1,110.00 | 1,147.00 | 1,063.00 | 1,076.00 | 3,228.00 | 53,994 |
| 2024-02-27 | 1,059.00 | 1,150.00 | 990.00 | 1,122.00 | 3,366.00 | 216,018 |
| 2024-02-26 | 1,103.00 | 1,105.00 | 1,002.00 | 1,067.00 | 3,201.00 | 82,552 |
| 2024-02-23 | 1,158.00 | 1,158.00 | 1,056.00 | 1,103.00 | 3,309.00 | 78,241 |
| 2024-02-22 | 1,182.00 | 1,204.00 | 1,100.00 | 1,158.00 | 3,474.00 | 55,409 |
| 2024-02-21 | 1,240.00 | 1,254.00 | 1,181.00 | 1,181.00 | 3,543.00 | 81,975 |
| 2024-02-20 | 1,250.00 | 1,288.00 | 1,210.00 | 1,227.00 | 3,681.00 | 99,163 |
| 2024-02-19 | 1,359.00 | 1,412.00 | 1,219.00 | 1,240.00 | 3,720.00 | 249,109 |
| 2024-02-16 | 1,314.00 | 1,350.00 | 1,256.00 | 1,350.00 | 4,050.00 | 194,990 |
| 2024-02-15 | 1,288.00 | 1,490.00 | 1,288.00 | 1,311.00 | 3,933.00 | 713,286 |
| 2024-02-14 | 1,225.00 | 1,288.00 | 1,192.00 | 1,268.00 | 3,804.00 | 289,709 |
| 2024-02-13 | 1,061.00 | 1,295.00 | 1,061.00 | 1,253.00 | 3,759.00 | 1,558,658 |
| 2024-02-08 | 1,091.00 | 1,117.00 | 1,030.00 | 1,054.00 | 3,162.00 | 267,227 |
| 2024-02-07 | 953.00 | 1,190.00 | 945.00 | 1,134.00 | 3,402.00 | 1,611,100 |
| 2024-02-06 | 953.00 | 955.00 | 912.00 | 940.00 | 2,820.00 | 148,934 |
| 2024-02-05 | 880.00 | 1,056.00 | 858.00 | 962.00 | 2,886.00 | 1,383,936 |
| 2024-02-02 | 804.00 | 897.00 | 801.00 | 856.00 | 2,568.00 | 149,495 |
| 2024-02-01 | 879.00 | 910.00 | 810.00 | 812.00 | 2,436.00 | 129,075 |
| 2024-01-31 | 790.00 | 1,004.00 | 790.00 | 879.00 | 2,637.00 | 1,416,342 |
| 2024-01-30 | 795.00 | 818.00 | 752.00 | 804.00 | 2,412.00 | 61,755 |
| 2024-01-29 | 770.00 | 822.00 | 769.00 | 795.00 | 2,385.00 | 64,286 |
| 2024-01-26 | 780.00 | 812.00 | 762.00 | 765.00 | 2,295.00 | 61,825 |
| 2024-01-25 | 804.00 | 807.00 | 775.00 | 790.00 | 2,370.00 | 60,548 |
| 2024-01-24 | 824.00 | 824.00 | 800.00 | 802.00 | 2,406.00 | 43,126 |
| 2024-01-23 | 801.00 | 948.00 | 801.00 | 824.00 | 2,472.00 | 251,971 |
| 2024-01-22 | 848.00 | 1,017.00 | 800.00 | 800.00 | 2,400.00 | 590,202 |
| 2024-01-19 | 867.00 | 884.00 | 835.00 | 835.00 | 2,505.00 | 22,330 |
| 2024-01-18 | 840.00 | 883.00 | 800.00 | 867.00 | 2,601.00 | 36,674 |
| 2024-01-17 | 879.00 | 901.00 | 855.00 | 855.00 | 2,565.00 | 38,677 |
| 2024-01-16 | 885.00 | 924.00 | 879.00 | 887.00 | 2,661.00 | 36,309 |
| 2024-01-15 | 912.00 | 924.00 | 860.00 | 887.00 | 2,661.00 | 56,785 |
| 2024-01-12 | 950.00 | 952.00 | 899.00 | 912.00 | 2,736.00 | 41,282 |
| 2024-01-11 | 910.00 | 980.00 | 901.00 | 952.00 | 2,856.00 | 77,788 |
| 2024-01-10 | 910.00 | 940.00 | 890.00 | 892.00 | 2,676.00 | 86,327 |
| 2024-01-09 | 944.00 | 970.00 | 922.00 | 922.00 | 2,766.00 | 38,893 |
| 2024-01-08 | 999.00 | 999.00 | 951.00 | 951.00 | 2,853.00 | 48,919 |
| 2024-01-05 | 977.00 | 1,008.00 | 965.00 | 966.00 | 2,898.00 | 26,624 |
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.