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
2022-07-202,510.002,585.002,475.002,500.007,500.0017,724
2022-07-192,475.002,525.002,430.002,525.007,575.0020,024
2022-07-182,470.002,520.002,445.002,475.007,425.008,429
2022-07-152,435.002,470.002,395.002,470.007,410.0027,001
2022-07-142,455.002,490.002,390.002,435.007,305.0042,941
2022-07-132,565.002,585.002,410.002,470.007,410.0023,096
2022-07-122,665.002,665.002,500.002,565.007,695.0029,281
2022-07-112,470.002,660.002,410.002,655.007,965.0056,384
2022-07-082,425.002,505.002,365.002,490.007,470.0030,316
2022-07-072,445.002,520.002,420.002,425.007,275.0025,892
2022-07-062,440.002,490.002,355.002,490.007,470.0011,053
2022-07-052,365.002,470.002,300.002,440.007,320.0036,592
2022-07-042,370.002,450.002,295.002,365.007,095.0024,879
2022-07-012,440.002,500.002,300.002,365.007,095.0039,160
2022-06-302,600.002,600.002,410.002,440.007,320.0040,572
2022-06-292,560.002,665.002,475.002,555.007,665.0025,858
2022-06-282,485.002,605.002,470.002,590.007,770.0027,469
2022-06-272,585.002,695.002,505.002,505.007,515.0028,723
2022-06-242,405.002,605.002,405.002,585.007,755.0044,758
2022-06-232,670.002,670.002,405.002,405.007,215.0063,742
2022-06-222,775.002,775.002,590.002,700.008,100.0072,875
2022-06-212,820.002,910.002,695.002,710.008,130.0091,350
2022-06-202,955.003,000.002,765.002,870.008,610.00158,456
2022-06-172,500.003,155.002,485.002,970.008,910.001,218,978
2022-06-162,430.002,610.002,380.002,510.007,530.0076,148
2022-06-152,510.002,510.002,310.002,370.007,110.0018,066
2022-06-142,380.002,515.002,300.002,440.007,320.0018,515
2022-06-132,520.002,545.002,375.002,405.007,215.0026,380
2022-06-102,445.002,545.002,400.002,520.007,560.0041,006
2022-06-092,405.002,445.002,325.002,430.007,290.0021,755
2022-06-082,400.002,425.002,370.002,405.007,215.0021,761
2022-06-072,380.002,445.002,310.002,400.007,200.0029,846
2022-06-032,450.002,460.002,295.002,380.007,140.0075,116
2022-06-022,415.002,465.002,350.002,400.007,200.0037,525
2022-05-312,490.002,540.002,315.002,420.007,260.0089,453
2022-05-302,275.002,835.002,165.002,510.007,530.00619,380
2022-05-272,715.002,760.002,100.002,380.007,140.00437,044
2022-05-262,825.002,955.002,725.002,725.008,175.00105,503
2022-05-252,400.002,765.002,400.002,760.008,280.0099,801
2022-05-242,450.002,515.002,345.002,455.007,365.0052,302
2022-05-232,590.002,590.002,455.002,500.007,500.0043,669
2022-05-202,535.002,540.002,345.002,510.007,530.0051,259
2022-05-192,325.002,575.002,325.002,530.007,590.00109,414
2022-05-182,825.002,855.002,290.002,445.007,335.00292,196
2022-05-172,900.002,950.002,770.002,815.008,445.0044,685
2022-05-163,035.003,115.002,920.002,920.008,760.0065,058
2022-05-133,010.003,200.002,965.003,055.009,165.0066,207
2022-05-123,005.003,075.002,990.003,010.009,030.0024,977
2022-05-113,080.003,200.003,055.003,085.009,255.0035,449
2022-05-103,020.003,090.002,910.003,085.009,255.0019,822
2022-05-093,000.003,045.002,965.003,035.009,105.0019,961
2022-05-063,095.003,095.003,005.003,035.009,105.0011,667
2022-05-043,170.003,190.003,065.003,100.009,300.0027,207
2022-05-033,135.003,195.003,135.003,170.009,510.009,542
2022-05-023,150.003,220.003,005.003,170.009,510.0038,333
2022-04-293,225.003,275.003,150.003,150.009,450.0067,027
2022-04-283,295.003,295.003,120.003,225.009,675.0077,283
2022-04-273,000.003,275.002,990.003,185.009,555.0095,090
2022-04-263,030.003,125.002,980.003,070.009,210.0046,583
2022-04-253,050.003,050.002,940.002,975.008,925.0028,805
← NewerPage 18 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.