Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 1,690.00 | 1,700.00 | 1,671.00 | 1,700.00 | 5,100.00 | 23,461 |
| 2023-04-10 | 1,694.00 | 1,721.00 | 1,660.00 | 1,684.00 | 5,052.00 | 38,080 |
| 2023-04-07 | 1,738.00 | 1,738.00 | 1,694.00 | 1,712.00 | 5,136.00 | 51,702 |
| 2023-04-06 | 1,716.00 | 1,789.00 | 1,700.00 | 1,725.00 | 5,175.00 | 39,223 |
| 2023-04-05 | 1,832.00 | 1,832.00 | 1,707.00 | 1,716.00 | 5,148.00 | 100,535 |
| 2023-04-04 | 1,917.00 | 1,917.00 | 1,821.00 | 1,841.00 | 5,523.00 | 52,571 |
| 2023-04-03 | 1,800.00 | 1,947.00 | 1,783.00 | 1,936.00 | 5,808.00 | 97,419 |
| 2023-03-31 | 1,729.00 | 1,792.00 | 1,698.00 | 1,782.00 | 5,346.00 | 23,933 |
| 2023-03-30 | 1,685.00 | 1,758.00 | 1,665.00 | 1,729.00 | 5,187.00 | 39,125 |
| 2023-03-29 | 1,789.00 | 1,811.00 | 1,631.00 | 1,680.00 | 5,040.00 | 42,662 |
| 2023-03-28 | 1,834.00 | 1,835.00 | 1,772.00 | 1,789.00 | 5,367.00 | 20,650 |
| 2023-03-27 | 1,700.00 | 1,835.00 | 1,645.00 | 1,809.00 | 5,427.00 | 54,249 |
| 2023-03-24 | 1,700.00 | 1,717.00 | 1,630.00 | 1,700.00 | 5,100.00 | 19,188 |
| 2023-03-23 | 1,768.00 | 1,768.00 | 1,645.00 | 1,674.00 | 5,022.00 | 90,388 |
| 2023-03-22 | 1,767.00 | 1,908.00 | 1,761.00 | 1,769.00 | 5,307.00 | 32,000 |
| 2023-03-21 | 1,882.00 | 1,884.00 | 1,767.00 | 1,767.00 | 5,301.00 | 46,449 |
| 2023-03-20 | 1,880.00 | 1,950.00 | 1,840.00 | 1,881.00 | 5,643.00 | 35,385 |
| 2023-03-17 | 1,800.00 | 1,939.00 | 1,800.00 | 1,880.00 | 5,640.00 | 43,205 |
| 2023-03-16 | 1,816.00 | 1,869.00 | 1,800.00 | 1,800.00 | 5,400.00 | 33,285 |
| 2023-03-15 | 1,923.00 | 1,991.00 | 1,815.00 | 1,815.00 | 5,445.00 | 74,343 |
| 2023-03-14 | 1,967.00 | 2,020.00 | 1,914.00 | 1,922.00 | 5,766.00 | 55,931 |
| 2023-03-13 | 1,986.00 | 2,120.00 | 1,910.00 | 2,025.00 | 6,075.00 | 95,742 |
| 2023-03-10 | 2,020.00 | 2,155.00 | 1,900.00 | 2,045.00 | 6,135.00 | 222,296 |
| 2023-03-09 | 1,750.00 | 2,020.00 | 1,748.00 | 2,020.00 | 6,060.00 | 608,838 |
| 2023-03-08 | 1,563.00 | 1,714.00 | 1,563.00 | 1,710.00 | 5,130.00 | 73,681 |
| 2023-03-07 | 1,579.00 | 1,604.00 | 1,521.00 | 1,595.00 | 4,785.00 | 43,665 |
| 2023-03-06 | 1,583.00 | 1,611.00 | 1,572.00 | 1,579.00 | 4,737.00 | 47,754 |
| 2023-03-03 | 1,595.00 | 1,649.00 | 1,570.00 | 1,605.00 | 4,815.00 | 58,203 |
| 2023-03-02 | 1,586.00 | 1,674.00 | 1,570.00 | 1,602.00 | 4,806.00 | 18,839 |
| 2023-02-28 | 1,584.00 | 1,619.00 | 1,541.00 | 1,586.00 | 4,758.00 | 32,314 |
| 2023-02-27 | 1,600.00 | 1,600.00 | 1,554.00 | 1,584.00 | 4,752.00 | 21,938 |
| 2023-02-24 | 1,738.00 | 1,738.00 | 1,585.00 | 1,600.00 | 4,800.00 | 65,377 |
| 2023-02-23 | 1,626.00 | 1,739.00 | 1,601.00 | 1,684.00 | 5,052.00 | 55,846 |
| 2023-02-22 | 1,582.00 | 1,626.00 | 1,581.00 | 1,624.00 | 4,872.00 | 20,352 |
| 2023-02-21 | 1,655.00 | 1,655.00 | 1,553.00 | 1,614.00 | 4,842.00 | 49,942 |
| 2023-02-20 | 1,588.00 | 1,636.00 | 1,586.00 | 1,615.00 | 4,845.00 | 22,770 |
| 2023-02-17 | 1,616.00 | 1,654.00 | 1,556.00 | 1,613.00 | 4,839.00 | 27,869 |
| 2023-02-16 | 1,627.00 | 1,689.00 | 1,617.00 | 1,628.00 | 4,884.00 | 34,914 |
| 2023-02-15 | 1,750.00 | 1,750.00 | 1,630.00 | 1,653.00 | 4,959.00 | 48,274 |
| 2023-02-14 | 1,742.00 | 1,788.00 | 1,708.00 | 1,750.00 | 5,250.00 | 18,098 |
| 2023-02-13 | 1,711.00 | 1,777.00 | 1,632.00 | 1,742.00 | 5,226.00 | 44,127 |
| 2023-02-10 | 1,780.00 | 1,800.00 | 1,660.00 | 1,662.00 | 4,986.00 | 80,632 |
| 2023-02-09 | 1,805.00 | 1,846.00 | 1,722.00 | 1,759.00 | 5,277.00 | 76,867 |
| 2023-02-08 | 1,691.00 | 1,830.00 | 1,601.00 | 1,805.00 | 5,415.00 | 137,368 |
| 2023-02-07 | 1,707.00 | 1,767.00 | 1,651.00 | 1,690.00 | 5,070.00 | 140,687 |
| 2023-02-06 | 1,574.00 | 1,745.00 | 1,547.00 | 1,707.00 | 5,121.00 | 338,028 |
| 2023-02-03 | 1,587.00 | 1,587.00 | 1,506.00 | 1,574.00 | 4,722.00 | 105,487 |
| 2023-02-02 | 1,445.00 | 1,749.00 | 1,406.00 | 1,587.00 | 4,761.00 | 620,105 |
| 2023-02-01 | 1,514.00 | 1,564.00 | 1,363.00 | 1,404.00 | 4,212.00 | 184,776 |
| 2023-01-31 | 1,210.00 | 1,515.00 | 1,210.00 | 1,508.00 | 4,524.00 | 456,664 |
| 2023-01-30 | 1,650.00 | 1,663.00 | 1,355.00 | 1,373.00 | 4,119.00 | 487,116 |
| 2023-01-27 | 1,671.00 | 1,677.00 | 1,636.00 | 1,650.00 | 4,950.00 | 33,502 |
| 2023-01-26 | 1,700.00 | 1,701.00 | 1,658.00 | 1,671.00 | 5,013.00 | 24,654 |
| 2023-01-25 | 1,690.00 | 1,703.00 | 1,673.00 | 1,685.00 | 5,055.00 | 27,839 |
| 2023-01-20 | 1,660.00 | 1,690.00 | 1,625.00 | 1,690.00 | 5,070.00 | 19,277 |
| 2023-01-19 | 1,700.00 | 1,710.00 | 1,645.00 | 1,675.00 | 5,025.00 | 37,220 |
| 2023-01-18 | 1,695.00 | 1,725.00 | 1,680.00 | 1,720.00 | 5,160.00 | 20,250 |
| 2023-01-17 | 1,760.00 | 1,780.00 | 1,680.00 | 1,715.00 | 5,145.00 | 41,935 |
| 2023-01-16 | 1,720.00 | 1,770.00 | 1,700.00 | 1,770.00 | 5,310.00 | 37,583 |
| 2023-01-13 | 1,705.00 | 1,730.00 | 1,665.00 | 1,710.00 | 5,130.00 | 39,492 |
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.