Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 2,890.00 | 3,115.00 | 2,890.00 | 2,995.00 | 8,985.00 | 40,506 |
| 2022-04-21 | 3,085.00 | 3,155.00 | 2,925.00 | 2,935.00 | 8,805.00 | 78,379 |
| 2022-04-20 | 3,190.00 | 3,190.00 | 3,060.00 | 3,090.00 | 9,270.00 | 26,626 |
| 2022-04-19 | 3,130.00 | 3,220.00 | 3,110.00 | 3,110.00 | 9,330.00 | 24,926 |
| 2022-04-18 | 3,255.00 | 3,380.00 | 3,055.00 | 3,130.00 | 9,390.00 | 41,088 |
| 2022-04-15 | 3,200.00 | 3,380.00 | 3,150.00 | 3,255.00 | 9,765.00 | 56,316 |
| 2022-04-14 | 3,130.00 | 3,250.00 | 3,040.00 | 3,195.00 | 9,585.00 | 64,310 |
| 2022-04-13 | 3,310.00 | 3,325.00 | 2,980.00 | 3,070.00 | 9,210.00 | 92,572 |
| 2022-04-12 | 3,320.00 | 3,415.00 | 3,200.00 | 3,280.00 | 9,840.00 | 47,561 |
| 2022-04-11 | 3,200.00 | 3,455.00 | 3,165.00 | 3,375.00 | 10,125.00 | 66,042 |
| 2022-04-08 | 3,210.00 | 3,260.00 | 3,170.00 | 3,245.00 | 9,735.00 | 17,565 |
| 2022-04-07 | 3,295.00 | 3,295.00 | 3,165.00 | 3,235.00 | 9,705.00 | 28,745 |
| 2022-04-06 | 3,310.00 | 3,410.00 | 3,225.00 | 3,345.00 | 10,035.00 | 53,184 |
| 2022-04-05 | 3,250.00 | 3,425.00 | 3,175.00 | 3,310.00 | 9,930.00 | 63,467 |
| 2022-04-04 | 3,400.00 | 3,420.00 | 3,160.00 | 3,320.00 | 9,960.00 | 117,493 |
| 2022-04-01 | 3,625.00 | 3,690.00 | 3,400.00 | 3,420.00 | 10,260.00 | 105,643 |
| 2022-03-31 | 3,250.00 | 3,770.00 | 3,250.00 | 3,630.00 | 10,890.00 | 466,689 |
| 2022-03-30 | 3,290.00 | 3,350.00 | 3,130.00 | 3,270.00 | 9,810.00 | 84,928 |
| 2022-03-29 | 3,180.00 | 3,315.00 | 3,120.00 | 3,310.00 | 9,930.00 | 171,254 |
| 2022-03-28 | 2,800.00 | 3,350.00 | 2,670.00 | 3,235.00 | 9,705.00 | 414,719 |
| 2022-03-25 | 2,580.00 | 2,900.00 | 2,505.00 | 2,800.00 | 8,400.00 | 267,122 |
| 2022-03-24 | 2,360.00 | 2,640.00 | 2,330.00 | 2,580.00 | 7,740.00 | 194,403 |
| 2022-03-23 | 2,395.00 | 2,395.00 | 2,320.00 | 2,360.00 | 7,080.00 | 18,054 |
| 2022-03-22 | 2,285.00 | 2,425.00 | 2,230.00 | 2,380.00 | 7,140.00 | 70,364 |
| 2022-03-21 | 2,430.00 | 2,430.00 | 2,220.00 | 2,255.00 | 6,765.00 | 26,640 |
| 2022-03-18 | 2,340.00 | 2,400.00 | 2,250.00 | 2,330.00 | 6,990.00 | 43,016 |
| 2022-03-17 | 2,335.00 | 2,365.00 | 2,200.00 | 2,340.00 | 7,020.00 | 39,546 |
| 2022-03-16 | 2,100.00 | 2,260.00 | 2,100.00 | 2,235.00 | 6,705.00 | 35,291 |
| 2022-03-15 | 2,130.00 | 2,170.00 | 2,075.00 | 2,125.00 | 6,375.00 | 17,572 |
| 2022-03-14 | 2,275.00 | 2,275.00 | 2,100.00 | 2,130.00 | 6,390.00 | 33,191 |
| 2022-03-11 | 2,275.00 | 2,275.00 | 2,175.00 | 2,230.00 | 6,690.00 | 14,558 |
| 2022-03-10 | 2,175.00 | 2,280.00 | 2,175.00 | 2,225.00 | 6,675.00 | 15,209 |
| 2022-03-08 | 2,200.00 | 2,210.00 | 2,075.00 | 2,180.00 | 6,540.00 | 40,991 |
| 2022-03-07 | 2,300.00 | 2,305.00 | 2,190.00 | 2,230.00 | 6,690.00 | 32,388 |
| 2022-03-04 | 2,385.00 | 2,385.00 | 2,220.00 | 2,345.00 | 7,035.00 | 36,179 |
| 2022-03-03 | 2,375.00 | 2,450.00 | 2,335.00 | 2,360.00 | 7,080.00 | 20,556 |
| 2022-03-02 | 2,445.00 | 2,445.00 | 2,370.00 | 2,420.00 | 7,260.00 | 22,739 |
| 2022-02-28 | 2,410.00 | 2,450.00 | 2,350.00 | 2,395.00 | 7,185.00 | 31,015 |
| 2022-02-25 | 2,200.00 | 2,700.00 | 2,175.00 | 2,365.00 | 7,095.00 | 228,554 |
| 2022-02-24 | 2,150.00 | 2,200.00 | 1,995.00 | 2,165.00 | 6,495.00 | 78,549 |
| 2022-02-23 | 2,120.00 | 2,210.00 | 2,120.00 | 2,185.00 | 6,555.00 | 35,409 |
| 2022-02-22 | 2,240.00 | 2,240.00 | 2,095.00 | 2,100.00 | 6,300.00 | 65,391 |
| 2022-02-21 | 2,285.00 | 2,370.00 | 2,195.00 | 2,290.00 | 6,870.00 | 65,965 |
| 2022-02-18 | 2,250.00 | 2,375.00 | 2,250.00 | 2,335.00 | 7,005.00 | 17,147 |
| 2022-02-17 | 2,365.00 | 2,405.00 | 2,300.00 | 2,300.00 | 6,900.00 | 30,334 |
| 2022-02-16 | 2,355.00 | 2,385.00 | 2,290.00 | 2,365.00 | 7,095.00 | 23,778 |
| 2022-02-15 | 2,255.00 | 2,345.00 | 2,230.00 | 2,285.00 | 6,855.00 | 38,283 |
| 2022-02-14 | 2,400.00 | 2,400.00 | 2,205.00 | 2,255.00 | 6,765.00 | 61,889 |
| 2022-02-11 | 2,400.00 | 2,480.00 | 2,355.00 | 2,435.00 | 7,305.00 | 25,288 |
| 2022-02-10 | 2,640.00 | 2,640.00 | 2,390.00 | 2,440.00 | 7,320.00 | 71,751 |
| 2022-02-09 | 2,615.00 | 2,680.00 | 2,500.00 | 2,600.00 | 7,800.00 | 85,413 |
| 2022-02-08 | 2,630.00 | 2,745.00 | 2,595.00 | 2,615.00 | 7,845.00 | 55,578 |
| 2022-02-07 | 2,550.00 | 2,780.00 | 2,550.00 | 2,630.00 | 7,890.00 | 82,425 |
| 2022-02-04 | 2,380.00 | 2,615.00 | 2,380.00 | 2,590.00 | 7,770.00 | 84,681 |
| 2022-02-03 | 2,390.00 | 2,450.00 | 2,350.00 | 2,405.00 | 7,215.00 | 58,242 |
| 2022-01-28 | 2,050.00 | 2,490.00 | 2,035.00 | 2,405.00 | 7,215.00 | 224,047 |
| 2022-01-27 | 2,235.00 | 2,295.00 | 2,000.00 | 2,035.00 | 6,105.00 | 146,516 |
| 2022-01-26 | 2,395.00 | 2,440.00 | 2,230.00 | 2,260.00 | 6,780.00 | 78,405 |
| 2022-01-25 | 2,485.00 | 2,560.00 | 2,430.00 | 2,430.00 | 7,290.00 | 41,417 |
| 2022-01-24 | 2,515.00 | 2,535.00 | 2,415.00 | 2,535.00 | 7,605.00 | 25,981 |
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.