Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 1,775.00 | 1,893.00 | 1,750.00 | 1,750.00 | 5,250.00 | 32,698 |
| 2023-10-06 | 1,832.00 | 1,868.00 | 1,760.00 | 1,825.00 | 5,475.00 | 51,422 |
| 2023-10-05 | 1,900.00 | 1,956.00 | 1,800.00 | 1,832.00 | 5,496.00 | 38,280 |
| 2023-10-04 | 1,965.00 | 1,965.00 | 1,869.00 | 1,927.00 | 5,781.00 | 28,188 |
| 2023-09-27 | 1,870.00 | 1,965.00 | 1,869.00 | 1,913.00 | 5,739.00 | 25,175 |
| 2023-09-26 | 2,080.00 | 2,120.00 | 1,903.00 | 1,907.00 | 5,721.00 | 94,545 |
| 2023-09-25 | 1,987.00 | 2,195.00 | 1,987.00 | 2,065.00 | 6,195.00 | 197,749 |
| 2023-09-22 | 1,973.00 | 2,025.00 | 1,944.00 | 1,984.00 | 5,952.00 | 33,662 |
| 2023-09-21 | 2,000.00 | 2,030.00 | 1,940.00 | 1,973.00 | 5,919.00 | 29,761 |
| 2023-09-20 | 1,985.00 | 2,045.00 | 1,960.00 | 2,000.00 | 6,000.00 | 38,490 |
| 2023-09-19 | 2,010.00 | 2,025.00 | 1,934.00 | 1,985.00 | 5,955.00 | 68,185 |
| 2023-09-18 | 1,987.00 | 2,040.00 | 1,974.00 | 2,015.00 | 6,045.00 | 25,514 |
| 2023-09-15 | 2,125.00 | 2,125.00 | 1,932.00 | 2,005.00 | 6,015.00 | 125,912 |
| 2023-09-14 | 2,095.00 | 2,170.00 | 2,030.00 | 2,075.00 | 6,225.00 | 75,774 |
| 2023-09-13 | 2,200.00 | 2,225.00 | 2,025.00 | 2,060.00 | 6,180.00 | 117,278 |
| 2023-09-12 | 2,190.00 | 2,260.00 | 2,155.00 | 2,230.00 | 6,690.00 | 76,863 |
| 2023-09-11 | 2,045.00 | 2,260.00 | 2,025.00 | 2,190.00 | 6,570.00 | 167,486 |
| 2023-09-08 | 2,085.00 | 2,120.00 | 2,015.00 | 2,050.00 | 6,150.00 | 99,345 |
| 2023-09-07 | 2,230.00 | 2,300.00 | 2,045.00 | 2,085.00 | 6,255.00 | 238,157 |
| 2023-09-06 | 2,360.00 | 2,495.00 | 2,125.00 | 2,190.00 | 6,570.00 | 399,067 |
| 2023-09-05 | 2,275.00 | 2,450.00 | 2,215.00 | 2,360.00 | 7,080.00 | 385,903 |
| 2023-09-04 | 2,065.00 | 2,395.00 | 2,040.00 | 2,275.00 | 6,825.00 | 772,891 |
| 2023-09-01 | 1,940.00 | 2,050.00 | 1,864.00 | 1,995.00 | 5,985.00 | 259,868 |
| 2023-08-31 | 1,718.00 | 2,155.00 | 1,632.00 | 1,949.00 | 5,847.00 | 1,052,202 |
| 2023-08-30 | 1,619.00 | 1,663.00 | 1,616.00 | 1,661.00 | 4,983.00 | 41,387 |
| 2023-08-29 | 1,640.00 | 1,640.00 | 1,580.00 | 1,619.00 | 4,857.00 | 48,628 |
| 2023-08-28 | 1,620.00 | 1,655.00 | 1,553.00 | 1,615.00 | 4,845.00 | 38,759 |
| 2023-08-25 | 1,750.00 | 1,750.00 | 1,619.00 | 1,620.00 | 4,860.00 | 49,211 |
| 2023-08-24 | 1,652.00 | 1,741.00 | 1,650.00 | 1,684.00 | 5,052.00 | 17,410 |
| 2023-08-23 | 1,640.00 | 1,685.00 | 1,619.00 | 1,668.00 | 5,004.00 | 27,904 |
| 2023-08-22 | 1,670.00 | 1,707.00 | 1,612.00 | 1,640.00 | 4,920.00 | 42,012 |
| 2023-08-21 | 1,696.00 | 1,814.00 | 1,640.00 | 1,670.00 | 5,010.00 | 50,025 |
| 2023-08-18 | 1,871.00 | 1,898.00 | 1,687.00 | 1,690.00 | 5,070.00 | 73,028 |
| 2023-08-17 | 1,892.00 | 1,998.00 | 1,830.00 | 1,871.00 | 5,613.00 | 42,058 |
| 2023-08-16 | 1,802.00 | 2,010.00 | 1,802.00 | 1,892.00 | 5,676.00 | 115,788 |
| 2023-08-14 | 1,886.00 | 1,941.00 | 1,775.00 | 1,866.00 | 5,598.00 | 65,879 |
| 2023-08-11 | 1,990.00 | 2,145.00 | 1,829.00 | 1,854.00 | 5,562.00 | 332,197 |
| 2023-08-10 | 1,900.00 | 2,100.00 | 1,847.00 | 1,990.00 | 5,970.00 | 443,194 |
| 2023-08-09 | 1,513.00 | 1,966.00 | 1,508.00 | 1,847.00 | 5,541.00 | 393,827 |
| 2023-08-08 | 1,516.00 | 1,551.00 | 1,490.00 | 1,514.00 | 4,542.00 | 27,267 |
| 2023-08-07 | 1,630.00 | 1,650.00 | 1,520.00 | 1,555.00 | 4,665.00 | 32,230 |
| 2023-08-04 | 1,515.00 | 1,600.00 | 1,503.00 | 1,565.00 | 4,695.00 | 38,607 |
| 2023-08-03 | 1,513.00 | 1,550.00 | 1,470.00 | 1,515.00 | 4,545.00 | 30,023 |
| 2023-08-02 | 1,555.00 | 1,560.00 | 1,505.00 | 1,513.00 | 4,539.00 | 14,530 |
| 2023-08-01 | 1,610.00 | 1,610.00 | 1,500.00 | 1,542.00 | 4,626.00 | 26,890 |
| 2023-07-31 | 1,518.00 | 1,578.00 | 1,506.00 | 1,510.00 | 4,530.00 | 18,263 |
| 2023-07-28 | 1,453.00 | 1,568.00 | 1,453.00 | 1,532.00 | 4,596.00 | 11,210 |
| 2023-07-27 | 1,527.00 | 1,540.00 | 1,455.00 | 1,492.00 | 4,476.00 | 58,633 |
| 2023-07-26 | 1,571.00 | 1,624.00 | 1,451.00 | 1,527.00 | 4,581.00 | 91,007 |
| 2023-07-25 | 1,602.00 | 1,695.00 | 1,521.00 | 1,608.00 | 4,824.00 | 51,929 |
| 2023-07-24 | 1,693.00 | 1,693.00 | 1,611.00 | 1,646.00 | 4,938.00 | 17,730 |
| 2023-07-21 | 1,738.00 | 1,791.00 | 1,647.00 | 1,657.00 | 4,971.00 | 58,052 |
| 2023-07-20 | 1,633.00 | 1,789.00 | 1,633.00 | 1,735.00 | 5,205.00 | 87,245 |
| 2023-07-19 | 1,596.00 | 1,640.00 | 1,596.00 | 1,633.00 | 4,899.00 | 31,608 |
| 2023-07-18 | 1,683.00 | 1,683.00 | 1,595.00 | 1,625.00 | 4,875.00 | 59,374 |
| 2023-07-17 | 1,703.00 | 1,703.00 | 1,656.00 | 1,666.00 | 4,998.00 | 27,127 |
| 2023-07-14 | 1,710.00 | 1,727.00 | 1,680.00 | 1,703.00 | 5,109.00 | 25,328 |
| 2023-07-13 | 1,727.00 | 1,750.00 | 1,709.00 | 1,710.00 | 5,130.00 | 22,463 |
| 2023-07-12 | 1,726.00 | 1,750.00 | 1,705.00 | 1,727.00 | 5,181.00 | 15,539 |
| 2023-07-11 | 1,709.00 | 1,742.00 | 1,708.00 | 1,728.00 | 5,184.00 | 21,941 |
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.