Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 976.00 | 985.00 | 959.00 | 977.00 | 2,931.00 | 21,297 |
| 2024-01-03 | 1,020.00 | 1,020.00 | 975.00 | 986.00 | 2,958.00 | 33,835 |
| 2024-01-02 | 1,017.00 | 1,020.00 | 992.00 | 1,009.00 | 3,027.00 | 21,976 |
| 2023-12-28 | 1,021.00 | 1,029.00 | 1,000.00 | 1,001.00 | 3,003.00 | 27,518 |
| 2023-12-27 | 982.00 | 1,020.00 | 982.00 | 1,012.00 | 3,036.00 | 39,993 |
| 2023-12-26 | 973.00 | 992.00 | 969.00 | 982.00 | 2,946.00 | 45,989 |
| 2023-12-22 | 981.00 | 994.00 | 970.00 | 973.00 | 2,919.00 | 34,148 |
| 2023-12-21 | 1,005.00 | 1,032.00 | 971.00 | 990.00 | 2,970.00 | 68,624 |
| 2023-12-20 | 988.00 | 1,017.00 | 980.00 | 1,006.00 | 3,018.00 | 49,381 |
| 2023-12-19 | 1,050.00 | 1,050.00 | 952.00 | 988.00 | 2,964.00 | 85,990 |
| 2023-12-18 | 1,035.00 | 1,115.00 | 1,014.00 | 1,024.00 | 3,072.00 | 101,808 |
| 2023-12-15 | 1,136.00 | 1,140.00 | 1,030.00 | 1,035.00 | 3,105.00 | 139,324 |
| 2023-12-14 | 1,162.00 | 1,220.00 | 1,079.00 | 1,125.00 | 3,375.00 | 262,746 |
| 2023-12-13 | 1,338.00 | 1,467.00 | 1,130.00 | 1,159.00 | 3,477.00 | 2,211,728 |
| 2023-12-12 | 881.00 | 1,138.00 | 881.00 | 1,138.00 | 3,414.00 | 860,085 |
| 2023-12-11 | 882.00 | 896.00 | 859.00 | 876.00 | 2,628.00 | 69,948 |
| 2023-12-08 | 890.00 | 908.00 | 870.00 | 880.00 | 2,640.00 | 49,145 |
| 2023-12-07 | 914.00 | 949.00 | 891.00 | 893.00 | 2,679.00 | 27,737 |
| 2023-12-06 | 919.00 | 942.00 | 870.00 | 919.00 | 2,757.00 | 68,285 |
| 2023-12-05 | 961.00 | 968.00 | 910.00 | 928.00 | 2,784.00 | 74,878 |
| 2023-12-04 | 999.00 | 1,026.00 | 969.00 | 971.00 | 2,913.00 | 45,782 |
| 2023-12-01 | 989.00 | 1,010.00 | 972.00 | 990.00 | 2,970.00 | 60,546 |
| 2023-11-30 | 1,059.00 | 1,059.00 | 981.00 | 985.00 | 2,955.00 | 82,470 |
| 2023-11-29 | 1,097.00 | 1,142.00 | 1,009.00 | 1,030.00 | 3,090.00 | 108,964 |
| 2023-11-28 | 1,175.00 | 1,175.00 | 1,083.00 | 1,094.00 | 3,282.00 | 48,430 |
| 2023-11-27 | 1,120.00 | 1,195.00 | 1,095.00 | 1,140.00 | 3,420.00 | 42,216 |
| 2023-11-24 | 1,164.00 | 1,165.00 | 1,091.00 | 1,120.00 | 3,360.00 | 63,821 |
| 2023-11-23 | 1,210.00 | 1,220.00 | 1,160.00 | 1,160.00 | 3,480.00 | 32,838 |
| 2023-11-22 | 1,189.00 | 1,243.00 | 1,159.00 | 1,210.00 | 3,630.00 | 36,318 |
| 2023-11-21 | 1,198.00 | 1,203.00 | 1,125.00 | 1,192.00 | 3,576.00 | 122,897 |
| 2023-11-20 | 1,190.00 | 1,247.00 | 1,162.00 | 1,193.00 | 3,579.00 | 38,367 |
| 2023-11-17 | 1,330.00 | 1,330.00 | 1,140.00 | 1,189.00 | 3,567.00 | 135,696 |
| 2023-11-16 | 1,305.00 | 1,434.00 | 1,250.00 | 1,270.00 | 3,810.00 | 99,026 |
| 2023-11-15 | 1,326.00 | 1,371.00 | 1,275.00 | 1,275.00 | 3,825.00 | 69,330 |
| 2023-11-14 | 1,363.00 | 1,437.00 | 1,299.00 | 1,299.00 | 3,897.00 | 45,128 |
| 2023-11-13 | 1,372.00 | 1,397.00 | 1,337.00 | 1,363.00 | 4,089.00 | 14,133 |
| 2023-11-10 | 1,465.00 | 1,465.00 | 1,360.00 | 1,400.00 | 4,200.00 | 70,211 |
| 2023-11-09 | 1,467.00 | 1,483.00 | 1,413.00 | 1,428.00 | 4,284.00 | 41,189 |
| 2023-11-08 | 1,427.00 | 1,512.00 | 1,391.00 | 1,482.00 | 4,446.00 | 57,630 |
| 2023-11-07 | 1,549.00 | 1,549.00 | 1,331.00 | 1,446.00 | 4,338.00 | 106,502 |
| 2023-11-06 | 1,560.00 | 1,599.00 | 1,524.00 | 1,530.00 | 4,590.00 | 31,388 |
| 2023-11-03 | 1,526.00 | 1,553.00 | 1,518.00 | 1,530.00 | 4,590.00 | 20,661 |
| 2023-11-02 | 1,553.00 | 1,579.00 | 1,514.00 | 1,525.00 | 4,575.00 | 30,298 |
| 2023-11-01 | 1,551.00 | 1,572.00 | 1,514.00 | 1,553.00 | 4,659.00 | 28,963 |
| 2023-10-31 | 1,581.00 | 1,620.00 | 1,536.00 | 1,558.00 | 4,674.00 | 19,241 |
| 2023-10-30 | 1,558.00 | 1,683.00 | 1,541.00 | 1,585.00 | 4,755.00 | 58,636 |
| 2023-10-27 | 1,545.00 | 1,588.00 | 1,513.00 | 1,558.00 | 4,674.00 | 21,085 |
| 2023-10-26 | 1,548.00 | 1,582.00 | 1,521.00 | 1,555.00 | 4,665.00 | 22,305 |
| 2023-10-25 | 1,590.00 | 1,600.00 | 1,553.00 | 1,566.00 | 4,698.00 | 30,871 |
| 2023-10-24 | 1,592.00 | 1,617.00 | 1,510.00 | 1,590.00 | 4,770.00 | 72,997 |
| 2023-10-23 | 1,527.00 | 1,650.00 | 1,527.00 | 1,599.00 | 4,797.00 | 27,136 |
| 2023-10-20 | 1,650.00 | 1,697.00 | 1,571.00 | 1,612.00 | 4,836.00 | 43,837 |
| 2023-10-19 | 1,650.00 | 1,682.00 | 1,580.00 | 1,670.00 | 5,010.00 | 37,747 |
| 2023-10-18 | 1,707.00 | 1,717.00 | 1,645.00 | 1,680.00 | 5,040.00 | 29,829 |
| 2023-10-17 | 1,705.00 | 1,775.00 | 1,660.00 | 1,705.00 | 5,115.00 | 37,029 |
| 2023-10-16 | 1,810.00 | 1,810.00 | 1,705.00 | 1,705.00 | 5,115.00 | 26,168 |
| 2023-10-13 | 1,848.00 | 1,848.00 | 1,746.00 | 1,756.00 | 5,268.00 | 25,993 |
| 2023-10-12 | 1,784.00 | 1,841.00 | 1,730.00 | 1,781.00 | 5,343.00 | 39,488 |
| 2023-10-11 | 1,750.00 | 1,849.00 | 1,750.00 | 1,784.00 | 5,352.00 | 32,244 |
| 2023-10-10 | 1,775.00 | 1,893.00 | 1,750.00 | 1,750.00 | 5,250.00 | 32,698 |
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.