Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 1,701.00 | 1,771.00 | 1,701.00 | 1,725.00 | 5,175.00 | 13,485 |
| 2023-07-07 | 1,750.00 | 1,760.00 | 1,697.00 | 1,731.00 | 5,193.00 | 22,583 |
| 2023-07-06 | 1,730.00 | 1,785.00 | 1,695.00 | 1,745.00 | 5,235.00 | 40,114 |
| 2023-07-05 | 1,799.00 | 1,799.00 | 1,739.00 | 1,745.00 | 5,235.00 | 23,854 |
| 2023-07-04 | 1,774.00 | 1,797.00 | 1,760.00 | 1,770.00 | 5,310.00 | 40,427 |
| 2023-07-03 | 1,801.00 | 1,825.00 | 1,773.00 | 1,788.00 | 5,364.00 | 35,744 |
| 2023-06-30 | 1,802.00 | 1,838.00 | 1,794.00 | 1,817.00 | 5,451.00 | 15,948 |
| 2023-06-29 | 1,824.00 | 1,850.00 | 1,781.00 | 1,818.00 | 5,454.00 | 31,765 |
| 2023-06-28 | 1,803.00 | 1,850.00 | 1,803.00 | 1,820.00 | 5,460.00 | 17,156 |
| 2023-06-27 | 1,840.00 | 1,849.00 | 1,800.00 | 1,809.00 | 5,427.00 | 27,093 |
| 2023-06-26 | 1,781.00 | 1,959.00 | 1,772.00 | 1,840.00 | 5,520.00 | 74,485 |
| 2023-06-23 | 1,861.00 | 1,861.00 | 1,799.00 | 1,800.00 | 5,400.00 | 33,803 |
| 2023-06-22 | 1,830.00 | 1,882.00 | 1,820.00 | 1,870.00 | 5,610.00 | 28,942 |
| 2023-06-21 | 1,886.00 | 1,886.00 | 1,801.00 | 1,821.00 | 5,463.00 | 31,129 |
| 2023-06-20 | 1,851.00 | 1,930.00 | 1,809.00 | 1,814.00 | 5,442.00 | 70,157 |
| 2023-06-19 | 1,791.00 | 1,950.00 | 1,790.00 | 1,851.00 | 5,553.00 | 139,357 |
| 2023-06-16 | 1,783.00 | 1,855.00 | 1,783.00 | 1,790.00 | 5,370.00 | 20,352 |
| 2023-06-15 | 1,780.00 | 1,809.00 | 1,765.00 | 1,800.00 | 5,400.00 | 22,220 |
| 2023-06-14 | 1,809.00 | 1,839.00 | 1,772.00 | 1,780.00 | 5,340.00 | 32,623 |
| 2023-06-13 | 1,806.00 | 1,831.00 | 1,778.00 | 1,805.00 | 5,415.00 | 17,966 |
| 2023-06-12 | 1,823.00 | 1,852.00 | 1,750.00 | 1,806.00 | 5,418.00 | 42,660 |
| 2023-06-09 | 1,813.00 | 1,850.00 | 1,799.00 | 1,840.00 | 5,520.00 | 28,550 |
| 2023-06-08 | 1,864.00 | 1,876.00 | 1,816.00 | 1,816.00 | 5,448.00 | 36,890 |
| 2023-06-07 | 1,870.00 | 1,895.00 | 1,853.00 | 1,860.00 | 5,580.00 | 48,236 |
| 2023-06-05 | 1,977.00 | 1,977.00 | 1,850.00 | 1,872.00 | 5,616.00 | 111,462 |
| 2023-06-02 | 1,758.00 | 2,135.00 | 1,731.00 | 1,976.00 | 5,928.00 | 800,975 |
| 2023-06-01 | 1,770.00 | 1,770.00 | 1,722.00 | 1,757.00 | 5,271.00 | 16,498 |
| 2023-05-31 | 1,775.00 | 1,824.00 | 1,749.00 | 1,749.00 | 5,247.00 | 24,229 |
| 2023-05-30 | 1,744.00 | 1,784.00 | 1,727.00 | 1,775.00 | 5,325.00 | 38,359 |
| 2023-05-26 | 1,812.00 | 1,900.00 | 1,670.00 | 1,744.00 | 5,232.00 | 72,179 |
| 2023-05-25 | 1,800.00 | 1,865.00 | 1,749.00 | 1,812.00 | 5,436.00 | 70,555 |
| 2023-05-24 | 1,785.00 | 1,820.00 | 1,723.00 | 1,749.00 | 5,247.00 | 40,743 |
| 2023-05-23 | 1,878.00 | 1,883.00 | 1,782.00 | 1,785.00 | 5,355.00 | 94,632 |
| 2023-05-22 | 1,645.00 | 1,920.00 | 1,631.00 | 1,880.00 | 5,640.00 | 575,702 |
| 2023-05-19 | 1,656.00 | 1,656.00 | 1,603.00 | 1,645.00 | 4,935.00 | 50,158 |
| 2023-05-18 | 1,714.00 | 1,714.00 | 1,628.00 | 1,648.00 | 4,944.00 | 41,914 |
| 2023-05-17 | 1,650.00 | 1,692.00 | 1,632.00 | 1,677.00 | 5,031.00 | 35,991 |
| 2023-05-16 | 1,651.00 | 1,718.00 | 1,640.00 | 1,653.00 | 4,959.00 | 28,250 |
| 2023-05-15 | 1,671.00 | 1,742.00 | 1,625.00 | 1,679.00 | 5,037.00 | 81,015 |
| 2023-05-12 | 1,767.00 | 1,830.00 | 1,670.00 | 1,670.00 | 5,010.00 | 107,931 |
| 2023-05-11 | 1,834.00 | 1,881.00 | 1,720.00 | 1,767.00 | 5,301.00 | 91,479 |
| 2023-05-10 | 1,924.00 | 1,946.00 | 1,833.00 | 1,854.00 | 5,562.00 | 62,355 |
| 2023-05-09 | 1,954.00 | 1,971.00 | 1,871.00 | 1,930.00 | 5,790.00 | 59,016 |
| 2023-05-08 | 2,025.00 | 2,170.00 | 1,946.00 | 1,946.00 | 5,838.00 | 114,620 |
| 2023-05-04 | 2,155.00 | 2,160.00 | 2,000.00 | 2,020.00 | 6,060.00 | 118,214 |
| 2023-05-03 | 2,150.00 | 2,240.00 | 2,120.00 | 2,160.00 | 6,480.00 | 69,918 |
| 2023-05-02 | 2,210.00 | 2,320.00 | 2,100.00 | 2,205.00 | 6,615.00 | 93,936 |
| 2023-04-28 | 2,465.00 | 2,480.00 | 2,125.00 | 2,215.00 | 6,645.00 | 166,408 |
| 2023-04-27 | 2,005.00 | 2,700.00 | 2,000.00 | 2,460.00 | 7,380.00 | 782,586 |
| 2023-04-26 | 2,710.00 | 2,710.00 | 2,080.00 | 2,100.00 | 6,300.00 | 403,306 |
| 2023-04-25 | 2,605.00 | 2,965.00 | 2,560.00 | 2,730.00 | 8,190.00 | 262,493 |
| 2023-04-24 | 2,550.00 | 2,855.00 | 2,515.00 | 2,625.00 | 7,875.00 | 303,789 |
| 2023-04-21 | 2,540.00 | 2,700.00 | 2,250.00 | 2,700.00 | 8,100.00 | 431,923 |
| 2023-04-20 | 2,495.00 | 2,690.00 | 2,250.00 | 2,540.00 | 7,620.00 | 1,222,837 |
| 2023-04-19 | 1,673.00 | 2,120.00 | 1,594.00 | 2,120.00 | 6,360.00 | 497,275 |
| 2023-04-18 | 1,699.00 | 1,699.00 | 1,621.00 | 1,633.00 | 4,899.00 | 68,592 |
| 2023-04-17 | 1,730.00 | 1,752.00 | 1,687.00 | 1,694.00 | 5,082.00 | 30,495 |
| 2023-04-14 | 1,745.00 | 1,789.00 | 1,689.00 | 1,730.00 | 5,190.00 | 52,063 |
| 2023-04-13 | 1,700.00 | 1,750.00 | 1,689.00 | 1,712.00 | 5,136.00 | 34,034 |
| 2023-04-12 | 1,702.00 | 1,713.00 | 1,670.00 | 1,688.00 | 5,064.00 | 40,579 |
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.