Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 2,555.00 | 2,590.00 | 2,450.00 | 2,535.00 | 7,605.00 | 35,188 |
| 2022-01-20 | 2,470.00 | 2,600.00 | 2,445.00 | 2,520.00 | 7,560.00 | 36,901 |
| 2022-01-19 | 2,520.00 | 2,530.00 | 2,390.00 | 2,485.00 | 7,455.00 | 43,044 |
| 2022-01-18 | 2,550.00 | 2,590.00 | 2,450.00 | 2,480.00 | 7,440.00 | 26,971 |
| 2022-01-17 | 2,560.00 | 2,600.00 | 2,400.00 | 2,535.00 | 7,605.00 | 62,247 |
| 2022-01-14 | 2,580.00 | 2,580.00 | 2,490.00 | 2,560.00 | 7,680.00 | 51,011 |
| 2022-01-13 | 2,645.00 | 2,690.00 | 2,520.00 | 2,580.00 | 7,740.00 | 51,882 |
| 2022-01-12 | 2,710.00 | 2,710.00 | 2,635.00 | 2,670.00 | 8,010.00 | 34,260 |
| 2022-01-11 | 2,805.00 | 2,805.00 | 2,650.00 | 2,680.00 | 8,040.00 | 48,226 |
| 2022-01-10 | 2,820.00 | 2,840.00 | 2,775.00 | 2,795.00 | 8,385.00 | 19,011 |
| 2022-01-07 | 2,840.00 | 2,840.00 | 2,765.00 | 2,820.00 | 8,460.00 | 41,144 |
| 2022-01-06 | 2,790.00 | 2,865.00 | 2,750.00 | 2,805.00 | 8,415.00 | 35,718 |
| 2022-01-05 | 2,920.00 | 2,920.00 | 2,810.00 | 2,865.00 | 8,595.00 | 22,427 |
| 2022-01-04 | 2,940.00 | 2,980.00 | 2,860.00 | 2,900.00 | 8,700.00 | 36,501 |
| 2022-01-03 | 2,870.00 | 2,940.00 | 2,825.00 | 2,880.00 | 8,640.00 | 49,351 |
| 2021-12-30 | 2,850.00 | 2,975.00 | 2,850.00 | 2,950.00 | 8,850.00 | 49,263 |
| 2021-12-29 | 2,755.00 | 2,945.00 | 2,745.00 | 2,845.00 | 8,535.00 | 87,017 |
| 2021-12-28 | 2,840.00 | 2,840.00 | 2,670.00 | 2,760.00 | 8,280.00 | 64,652 |
| 2021-12-27 | 2,835.00 | 2,970.00 | 2,705.00 | 2,790.00 | 8,370.00 | 82,070 |
| 2021-12-24 | 2,855.00 | 2,880.00 | 2,760.00 | 2,835.00 | 8,505.00 | 72,071 |
| 2021-12-23 | 2,665.00 | 2,830.00 | 2,450.00 | 2,815.00 | 8,445.00 | 262,491 |
| 2021-12-22 | 2,840.00 | 2,840.00 | 2,630.00 | 2,695.00 | 8,085.00 | 78,907 |
| 2021-12-21 | 2,830.00 | 2,860.00 | 2,630.00 | 2,780.00 | 8,340.00 | 138,859 |
| 2021-12-20 | 2,935.00 | 3,140.00 | 2,830.00 | 2,855.00 | 8,565.00 | 210,375 |
| 2021-12-17 | 3,400.00 | 3,450.00 | 2,605.00 | 2,760.00 | 8,280.00 | 277,516 |
| 2021-12-16 | 3,465.00 | 3,500.00 | 3,400.00 | 3,425.00 | 10,275.00 | 32,662 |
| 2021-12-15 | 3,480.00 | 3,535.00 | 3,400.00 | 3,485.00 | 10,455.00 | 41,181 |
| 2021-12-14 | 3,500.00 | 3,535.00 | 3,330.00 | 3,515.00 | 10,545.00 | 94,736 |
| 2021-12-13 | 3,590.00 | 3,590.00 | 3,430.00 | 3,510.00 | 10,530.00 | 30,329 |
| 2021-12-10 | 3,505.00 | 3,585.00 | 3,470.00 | 3,500.00 | 10,500.00 | 27,199 |
| 2021-12-09 | 3,575.00 | 3,580.00 | 3,455.00 | 3,555.00 | 10,665.00 | 39,250 |
| 2021-12-08 | 3,540.00 | 3,645.00 | 3,540.00 | 3,555.00 | 10,665.00 | 19,821 |
| 2021-12-07 | 3,560.00 | 3,640.00 | 3,430.00 | 3,545.00 | 10,635.00 | 84,479 |
| 2021-12-06 | 3,790.00 | 3,790.00 | 3,560.00 | 3,560.00 | 10,680.00 | 57,874 |
| 2021-12-03 | 3,660.00 | 3,775.00 | 3,615.00 | 3,730.00 | 11,190.00 | 37,648 |
| 2021-12-02 | 3,675.00 | 3,755.00 | 3,575.00 | 3,660.00 | 10,980.00 | 29,872 |
| 2021-12-01 | 3,610.00 | 3,765.00 | 3,545.00 | 3,690.00 | 11,070.00 | 64,169 |
| 2021-11-30 | 4,030.00 | 4,030.00 | 3,750.00 | 3,750.00 | 11,250.00 | 56,472 |
| 2021-11-29 | 3,675.00 | 4,015.00 | 3,675.00 | 3,940.00 | 11,820.00 | 145,249 |
| 2021-11-26 | 3,850.00 | 3,880.00 | 3,700.00 | 3,830.00 | 11,490.00 | 45,257 |
| 2021-11-25 | 4,050.00 | 4,120.00 | 3,790.00 | 3,850.00 | 11,550.00 | 90,998 |
| 2021-11-24 | 4,010.00 | 4,070.00 | 3,830.00 | 4,000.00 | 12,000.00 | 120,830 |
| 2021-11-23 | 4,020.00 | 4,060.00 | 3,960.00 | 4,010.00 | 12,030.00 | 56,324 |
| 2021-11-22 | 3,895.00 | 4,075.00 | 3,850.00 | 4,020.00 | 12,060.00 | 92,546 |
| 2021-11-19 | 3,725.00 | 3,970.00 | 3,500.00 | 3,895.00 | 11,685.00 | 143,861 |
| 2021-11-18 | 3,720.00 | 3,795.00 | 3,670.00 | 3,725.00 | 11,175.00 | 22,427 |
| 2021-11-17 | 3,640.00 | 3,815.00 | 3,575.00 | 3,710.00 | 11,130.00 | 66,242 |
| 2021-11-16 | 3,605.00 | 3,655.00 | 3,555.00 | 3,640.00 | 10,920.00 | 46,645 |
| 2021-11-15 | 3,645.00 | 3,740.00 | 3,570.00 | 3,650.00 | 10,950.00 | 55,302 |
| 2021-11-12 | 3,640.00 | 3,715.00 | 3,590.00 | 3,645.00 | 10,935.00 | 45,686 |
| 2021-11-11 | 3,755.00 | 3,830.00 | 3,620.00 | 3,635.00 | 10,905.00 | 63,585 |
| 2021-11-10 | 3,795.00 | 3,850.00 | 3,550.00 | 3,755.00 | 11,265.00 | 121,070 |
| 2021-11-09 | 3,875.00 | 3,890.00 | 3,790.00 | 3,795.00 | 11,385.00 | 45,595 |
| 2021-11-08 | 3,860.00 | 3,955.00 | 3,835.00 | 3,875.00 | 11,625.00 | 41,272 |
| 2021-11-05 | 3,925.00 | 3,955.00 | 3,855.00 | 3,955.00 | 11,865.00 | 30,611 |
| 2021-11-04 | 3,900.00 | 3,975.00 | 3,865.00 | 3,925.00 | 11,775.00 | 42,075 |
| 2021-11-03 | 3,945.00 | 4,025.00 | 3,850.00 | 3,900.00 | 11,700.00 | 67,743 |
| 2021-11-02 | 3,850.00 | 3,985.00 | 3,800.00 | 3,970.00 | 11,910.00 | 81,504 |
| 2021-11-01 | 3,960.00 | 4,145.00 | 3,850.00 | 3,870.00 | 11,610.00 | 96,402 |
| 2021-10-29 | 3,925.00 | 3,990.00 | 3,890.00 | 3,920.00 | 11,760.00 | 54,248 |
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.