See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.11▲ 1.65%
← 019660.KQ stock page

Globon Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-282,600.002,620.002,500.002,600.002,600.005,760
2025-07-252,600.002,695.002,525.002,620.002,620.0023,189
2025-07-242,720.002,720.002,600.002,620.002,620.0012,174
2025-07-232,745.002,905.002,610.002,735.002,735.0061,162
2025-07-222,680.002,870.002,640.002,745.002,745.0049,569
2025-07-212,505.002,885.002,495.002,680.002,680.00117,617
2025-07-182,515.002,545.002,465.002,505.002,505.0021,997
2025-07-172,510.002,590.002,400.002,545.002,545.0038,134
2025-07-162,495.002,550.002,435.002,510.002,510.0014,208
2025-07-152,510.002,630.002,490.002,495.002,495.0013,534
2025-07-142,605.002,605.002,510.002,540.002,540.0015,112
2025-07-112,525.002,600.002,410.002,590.002,590.0027,652
2025-07-102,530.002,615.002,400.002,550.002,550.0069,024
2025-07-092,520.002,540.002,470.002,470.002,470.0038,402
2025-07-082,400.003,015.002,400.002,520.002,520.00872,728
2025-07-072,400.002,465.002,300.002,400.002,400.0024,480
2025-07-042,445.002,680.002,335.002,400.002,400.0042,298
2025-07-032,540.002,540.002,470.002,475.002,475.0021,520
2025-07-022,380.002,615.002,275.002,540.002,540.0086,530
2025-07-012,625.002,625.002,360.002,380.002,380.00163,847
2025-06-302,665.002,665.002,470.002,630.002,630.0032,172
2025-06-272,640.002,730.002,605.002,665.002,665.0020,273
2025-06-262,790.002,790.002,580.002,655.002,655.0089,868
2025-06-252,700.002,980.002,660.002,735.002,735.0093,376
2025-06-242,835.002,835.002,595.002,710.002,710.00132,334
2025-06-232,910.002,915.002,790.002,800.002,800.0030,308
2025-06-202,935.002,960.002,890.002,890.002,890.0045,092
2025-06-193,000.003,000.002,925.002,970.002,970.0011,517
2025-06-183,090.003,090.002,970.002,990.002,990.0028,204
2025-06-173,145.003,160.003,010.003,090.003,090.0017,492
2025-06-163,010.003,175.002,950.003,145.003,145.0019,622
2025-06-133,180.003,190.003,010.003,045.003,045.0036,853
2025-06-123,145.003,230.002,995.003,110.003,110.0025,122
2025-06-112,900.003,130.002,800.003,050.003,050.0092,944
2025-06-102,805.002,940.002,805.002,880.002,880.0040,453
2025-06-093,000.003,000.002,770.002,805.002,805.0079,686
2025-06-052,910.003,140.002,905.003,000.003,000.0019,924
2025-06-043,000.003,000.002,855.002,910.002,910.0038,348
2025-06-022,805.003,040.002,805.002,985.002,985.0051,932
2025-05-302,840.003,040.002,755.002,790.002,790.0051,898
2025-05-292,920.003,012.002,810.002,840.002,840.0029,652
2025-05-283,025.003,060.002,880.002,940.002,940.0035,692
2025-05-272,995.003,185.002,895.003,025.003,025.0069,434
2025-05-263,275.003,275.002,995.003,000.003,000.0080,082
2025-05-233,525.003,700.002,920.003,300.003,300.00136,938
2025-04-301,144.001,179.001,127.001,174.003,522.0069,919
2025-04-291,015.001,233.001,005.001,144.003,432.00285,570
2025-04-281,013.001,039.00992.001,015.003,045.008,029
2025-04-251,005.001,029.00990.001,013.003,039.0040,160
2025-04-241,010.001,041.00995.001,005.003,015.0045,753
2025-04-231,085.001,085.00990.001,010.003,030.00100,554
2025-04-221,170.001,170.001,013.001,085.003,255.00131,679
2025-04-111,172.001,201.001,100.001,191.003,573.00388,024
2025-04-101,024.001,189.001,012.001,172.003,516.00571,416
2025-04-09967.001,063.00937.001,024.003,072.00288,209
2025-04-081,001.001,119.00955.00967.002,901.001,207,776
2025-04-07858.00881.00805.00861.002,583.0067,255
2025-04-04969.00969.00855.00884.002,652.00138,914
2025-04-03902.00980.00895.00969.002,907.00158,097
2025-04-02859.00926.00796.00902.002,706.00153,196
← NewerPage 6 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.