Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1,715.00 | 1,715.00 | 1,640.00 | 1,700.00 | 5,100.00 | 59,341 |
| 2023-01-11 | 1,730.00 | 1,740.00 | 1,680.00 | 1,705.00 | 5,115.00 | 33,483 |
| 2023-01-10 | 1,700.00 | 1,735.00 | 1,680.00 | 1,715.00 | 5,145.00 | 22,251 |
| 2023-01-09 | 1,695.00 | 1,725.00 | 1,690.00 | 1,715.00 | 5,145.00 | 18,349 |
| 2023-01-06 | 1,685.00 | 1,735.00 | 1,615.00 | 1,715.00 | 5,145.00 | 73,525 |
| 2023-01-05 | 1,765.00 | 1,765.00 | 1,690.00 | 1,725.00 | 5,175.00 | 21,494 |
| 2023-01-04 | 1,655.00 | 1,750.00 | 1,605.00 | 1,750.00 | 5,250.00 | 54,066 |
| 2023-01-03 | 1,785.00 | 1,785.00 | 1,610.00 | 1,665.00 | 4,995.00 | 70,592 |
| 2023-01-02 | 1,820.00 | 1,820.00 | 1,685.00 | 1,785.00 | 5,355.00 | 39,703 |
| 2022-12-29 | 1,730.00 | 1,795.00 | 1,680.00 | 1,785.00 | 5,355.00 | 41,584 |
| 2022-12-28 | 1,715.00 | 1,800.00 | 1,670.00 | 1,790.00 | 5,370.00 | 40,667 |
| 2022-12-27 | 1,700.00 | 1,750.00 | 1,640.00 | 1,715.00 | 5,145.00 | 54,990 |
| 2022-12-26 | 1,700.00 | 1,700.00 | 1,595.00 | 1,700.00 | 5,100.00 | 76,052 |
| 2022-12-23 | 1,760.00 | 1,760.00 | 1,655.00 | 1,665.00 | 4,995.00 | 100,249 |
| 2022-12-22 | 1,780.00 | 1,820.00 | 1,750.00 | 1,770.00 | 5,310.00 | 37,211 |
| 2022-12-21 | 1,830.00 | 1,835.00 | 1,750.00 | 1,795.00 | 5,385.00 | 38,421 |
| 2022-12-20 | 1,915.00 | 1,915.00 | 1,780.00 | 1,830.00 | 5,490.00 | 45,260 |
| 2022-12-19 | 1,815.00 | 1,885.00 | 1,765.00 | 1,830.00 | 5,490.00 | 101,914 |
| 2022-12-16 | 1,855.00 | 1,935.00 | 1,830.00 | 1,875.00 | 5,625.00 | 76,959 |
| 2022-12-15 | 2,085.00 | 2,090.00 | 1,825.00 | 1,850.00 | 5,550.00 | 293,442 |
| 2022-12-14 | 2,115.00 | 2,130.00 | 2,040.00 | 2,115.00 | 6,345.00 | 46,153 |
| 2022-12-13 | 2,140.00 | 2,185.00 | 2,025.00 | 2,115.00 | 6,345.00 | 80,667 |
| 2022-12-12 | 2,185.00 | 2,235.00 | 2,130.00 | 2,155.00 | 6,465.00 | 56,181 |
| 2022-12-09 | 2,175.00 | 2,250.00 | 2,065.00 | 2,230.00 | 6,690.00 | 103,098 |
| 2022-12-08 | 2,315.00 | 2,315.00 | 2,005.00 | 2,185.00 | 6,555.00 | 294,157 |
| 2022-12-07 | 2,500.00 | 2,510.00 | 2,350.00 | 2,365.00 | 7,095.00 | 37,961 |
| 2022-12-06 | 2,630.00 | 2,630.00 | 2,480.00 | 2,500.00 | 7,500.00 | 30,829 |
| 2022-12-05 | 2,415.00 | 2,760.00 | 2,415.00 | 2,625.00 | 7,875.00 | 174,780 |
| 2022-12-02 | 2,360.00 | 2,490.00 | 2,315.00 | 2,440.00 | 7,320.00 | 37,999 |
| 2022-12-01 | 2,350.00 | 2,370.00 | 2,280.00 | 2,360.00 | 7,080.00 | 52,780 |
| 2022-11-30 | 2,390.00 | 2,405.00 | 2,315.00 | 2,315.00 | 6,945.00 | 55,944 |
| 2022-11-29 | 2,350.00 | 2,470.00 | 2,340.00 | 2,410.00 | 7,230.00 | 35,372 |
| 2022-11-28 | 2,480.00 | 2,480.00 | 2,360.00 | 2,380.00 | 7,140.00 | 39,655 |
| 2022-11-25 | 2,490.00 | 2,565.00 | 2,460.00 | 2,480.00 | 7,440.00 | 24,464 |
| 2022-11-24 | 2,500.00 | 2,565.00 | 2,390.00 | 2,490.00 | 7,470.00 | 30,853 |
| 2022-11-23 | 2,500.00 | 2,565.00 | 2,490.00 | 2,490.00 | 7,470.00 | 25,388 |
| 2022-11-22 | 2,455.00 | 2,580.00 | 2,455.00 | 2,500.00 | 7,500.00 | 45,420 |
| 2022-11-21 | 2,615.00 | 2,655.00 | 2,405.00 | 2,455.00 | 7,365.00 | 69,023 |
| 2022-11-18 | 2,645.00 | 2,695.00 | 2,575.00 | 2,640.00 | 7,920.00 | 53,431 |
| 2022-11-17 | 2,735.00 | 2,740.00 | 2,650.00 | 2,650.00 | 7,950.00 | 31,224 |
| 2022-11-16 | 2,790.00 | 2,790.00 | 2,680.00 | 2,705.00 | 8,115.00 | 46,522 |
| 2022-11-15 | 2,680.00 | 2,815.00 | 2,665.00 | 2,795.00 | 8,385.00 | 75,898 |
| 2022-11-14 | 2,690.00 | 2,735.00 | 2,660.00 | 2,680.00 | 8,040.00 | 72,783 |
| 2022-11-11 | 2,790.00 | 2,830.00 | 2,680.00 | 2,745.00 | 8,235.00 | 66,149 |
| 2022-11-10 | 2,765.00 | 2,785.00 | 2,620.00 | 2,750.00 | 8,250.00 | 61,664 |
| 2022-11-09 | 2,755.00 | 2,830.00 | 2,705.00 | 2,770.00 | 8,310.00 | 46,981 |
| 2022-11-08 | 2,860.00 | 2,860.00 | 2,745.00 | 2,755.00 | 8,265.00 | 49,698 |
| 2022-11-07 | 2,800.00 | 2,925.00 | 2,735.00 | 2,825.00 | 8,475.00 | 112,915 |
| 2022-11-04 | 2,800.00 | 2,880.00 | 2,715.00 | 2,800.00 | 8,400.00 | 59,648 |
| 2022-11-03 | 2,600.00 | 2,975.00 | 2,585.00 | 2,800.00 | 8,400.00 | 215,337 |
| 2022-11-02 | 2,855.00 | 2,855.00 | 2,650.00 | 2,680.00 | 8,040.00 | 125,093 |
| 2022-11-01 | 2,735.00 | 3,520.00 | 2,710.00 | 2,815.00 | 8,445.00 | 1,297,105 |
| 2022-10-31 | 2,500.00 | 2,800.00 | 2,500.00 | 2,710.00 | 8,130.00 | 136,435 |
| 2022-10-28 | 2,445.00 | 2,575.00 | 2,440.00 | 2,520.00 | 7,560.00 | 46,222 |
| 2022-10-27 | 2,570.00 | 2,595.00 | 2,430.00 | 2,470.00 | 7,410.00 | 38,961 |
| 2022-10-26 | 2,420.00 | 2,660.00 | 2,385.00 | 2,570.00 | 7,710.00 | 94,479 |
| 2022-10-25 | 2,455.00 | 2,480.00 | 2,375.00 | 2,420.00 | 7,260.00 | 64,702 |
| 2022-10-24 | 2,560.00 | 2,615.00 | 2,450.00 | 2,455.00 | 7,365.00 | 45,474 |
| 2022-10-21 | 2,610.00 | 2,685.00 | 2,530.00 | 2,560.00 | 7,680.00 | 79,158 |
| 2022-10-20 | 2,690.00 | 2,705.00 | 2,585.00 | 2,690.00 | 8,070.00 | 42,916 |
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.