See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 019660.KQ stock page

Globon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-192,800.002,815.002,665.002,685.008,055.0065,673
2022-10-182,820.002,820.002,700.002,790.008,370.0056,014
2022-10-172,795.002,850.002,680.002,800.008,400.00101,776
2022-10-142,755.002,900.002,705.002,800.008,400.0047,924
2022-10-132,680.002,885.002,530.002,755.008,265.0091,159
2022-10-122,840.002,875.002,630.002,675.008,025.0082,883
2022-10-113,030.003,040.002,690.002,875.008,625.00112,672
2022-10-072,775.003,035.002,715.002,975.008,925.00170,554
2022-10-062,670.002,780.002,665.002,775.008,325.00105,387
2022-10-052,530.002,695.002,395.002,670.008,010.00136,569
2022-10-042,545.002,545.002,420.002,455.007,365.0032,322
2022-09-302,345.002,440.002,310.002,375.007,125.0045,689
2022-09-292,375.002,480.002,305.002,420.007,260.0033,558
2022-09-282,515.002,535.002,330.002,375.007,125.0050,881
2022-09-272,435.002,580.002,405.002,480.007,440.0022,825
2022-09-262,605.002,625.002,490.002,490.007,470.0026,994
2022-09-232,710.002,770.002,505.002,665.007,995.0051,964
2022-09-222,720.002,795.002,625.002,695.008,085.00155,071
2022-09-212,470.002,740.002,360.002,710.008,130.00210,222
2022-09-202,445.002,505.002,390.002,455.007,365.0035,495
2022-09-192,675.002,675.002,450.002,450.007,350.0054,132
2022-09-162,540.002,575.002,515.002,545.007,635.0045,632
2022-09-152,615.002,670.002,560.002,560.007,680.0035,841
2022-09-142,580.002,680.002,570.002,635.007,905.0036,470
2022-09-132,715.002,720.002,620.002,645.007,935.0044,379
2022-09-082,590.002,720.002,590.002,640.007,920.0042,272
2022-09-072,580.002,625.002,525.002,590.007,770.0035,617
2022-09-062,640.002,695.002,580.002,605.007,815.0030,961
2022-09-052,740.002,870.002,590.002,640.007,920.00109,985
2022-09-022,590.002,740.002,580.002,680.008,040.0045,486
2022-09-012,650.002,680.002,580.002,590.007,770.0024,983
2022-08-312,680.002,680.002,600.002,625.007,875.009,036
2022-08-302,730.002,730.002,530.002,620.007,860.0030,703
2022-08-292,670.002,670.002,515.002,570.007,710.0029,604
2022-08-262,700.002,715.002,630.002,675.008,025.0026,350
2022-08-252,690.002,785.002,635.002,685.008,055.0055,216
2022-08-242,645.002,755.002,510.002,695.008,085.0095,426
2022-08-232,705.002,770.002,585.002,590.007,770.0069,949
2022-08-222,700.002,790.002,670.002,775.008,325.0044,162
2022-08-192,795.002,820.002,710.002,760.008,280.0038,394
2022-08-182,855.002,870.002,770.002,795.008,385.0041,545
2022-08-172,855.002,895.002,740.002,860.008,580.0027,986
2022-08-162,945.002,945.002,780.002,840.008,520.0053,873
2022-08-122,950.003,120.002,855.002,945.008,835.00143,895
2022-08-112,945.003,000.002,890.002,950.008,850.0071,841
2022-08-102,930.003,090.002,865.002,915.008,745.00185,087
2022-08-092,500.003,050.002,500.002,930.008,790.00595,741
2022-08-082,600.002,665.002,530.002,535.007,605.0042,552
2022-08-052,815.003,060.002,580.002,610.007,830.00242,806
2022-08-042,415.002,865.002,410.002,815.008,445.00385,522
2022-08-032,440.002,480.002,390.002,420.007,260.0024,166
2022-08-022,410.002,460.002,365.002,435.007,305.0035,070
2022-08-012,590.002,590.002,400.002,430.007,290.0039,400
2022-07-292,465.002,490.002,380.002,480.007,440.0064,631
2022-07-282,570.002,570.002,450.002,450.007,350.0038,781
2022-07-272,530.002,620.002,520.002,580.007,740.0048,007
2022-07-262,580.002,580.002,490.002,580.007,740.0012,924
2022-07-252,540.002,570.002,505.002,530.007,590.0015,376
2022-07-222,535.002,630.002,500.002,530.007,590.0020,989
2022-07-212,505.002,550.002,440.002,515.007,545.0036,147
← NewerPage 17 of 21 · 1,204 trading daysOlder →

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.