Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 805.00 | 875.00 | 760.00 | 852.00 | 2,556.00 | 145,084 |
| 2025-03-31 | 777.00 | 835.00 | 720.00 | 764.00 | 2,292.00 | 57,461 |
| 2025-03-28 | 797.00 | 820.00 | 754.00 | 777.00 | 2,331.00 | 37,642 |
| 2025-03-27 | 785.00 | 834.00 | 785.00 | 797.00 | 2,391.00 | 71,877 |
| 2025-03-26 | 746.00 | 794.00 | 710.00 | 786.00 | 2,358.00 | 79,013 |
| 2025-03-25 | 730.00 | 780.00 | 707.00 | 746.00 | 2,238.00 | 145,489 |
| 2025-03-24 | 841.00 | 841.00 | 702.00 | 751.00 | 2,253.00 | 319,588 |
| 2025-03-21 | 900.00 | 932.00 | 840.00 | 850.00 | 2,550.00 | 235,875 |
| 2025-03-20 | 920.00 | 1,105.00 | 846.00 | 885.00 | 2,655.00 | 1,035,645 |
| 2025-03-19 | 1,100.00 | 1,188.00 | 937.00 | 1,110.00 | 3,330.00 | 512,773 |
| 2025-03-18 | 855.00 | 1,133.00 | 843.00 | 1,100.00 | 3,300.00 | 717,742 |
| 2025-03-17 | 983.00 | 1,039.00 | 872.00 | 872.00 | 2,616.00 | 1,031,662 |
| 2025-03-14 | 1,216.00 | 1,275.00 | 1,200.00 | 1,245.00 | 3,735.00 | 53,264 |
| 2025-03-13 | 1,165.00 | 1,237.00 | 1,164.00 | 1,215.00 | 3,645.00 | 92,470 |
| 2025-03-12 | 1,120.00 | 1,194.00 | 1,101.00 | 1,172.00 | 3,516.00 | 61,778 |
| 2025-03-11 | 1,068.00 | 1,130.00 | 1,060.00 | 1,120.00 | 3,360.00 | 46,529 |
| 2025-03-10 | 1,000.00 | 1,304.00 | 1,000.00 | 1,068.00 | 3,204.00 | 185,360 |
| 2025-03-07 | 1,023.00 | 1,035.00 | 985.00 | 1,010.00 | 3,030.00 | 26,460 |
| 2025-03-06 | 1,061.00 | 1,061.00 | 1,020.00 | 1,023.00 | 3,069.00 | 22,007 |
| 2025-03-05 | 1,073.00 | 1,099.00 | 1,020.00 | 1,070.00 | 3,210.00 | 21,775 |
| 2025-03-04 | 950.00 | 1,129.00 | 950.00 | 1,083.00 | 3,249.00 | 87,208 |
| 2025-02-28 | 1,090.00 | 1,090.00 | 1,028.00 | 1,055.00 | 3,165.00 | 48,925 |
| 2025-02-27 | 1,190.00 | 1,190.00 | 1,072.00 | 1,090.00 | 3,270.00 | 48,179 |
| 2025-02-26 | 1,139.00 | 1,159.00 | 1,106.00 | 1,139.00 | 3,417.00 | 29,291 |
| 2025-02-25 | 1,141.00 | 1,150.00 | 1,096.00 | 1,150.00 | 3,450.00 | 35,652 |
| 2025-02-24 | 1,198.00 | 1,198.00 | 1,085.00 | 1,142.00 | 3,426.00 | 115,030 |
| 2025-02-21 | 1,111.00 | 1,144.00 | 1,050.00 | 1,115.00 | 3,345.00 | 74,027 |
| 2025-02-20 | 1,031.00 | 1,180.00 | 1,002.00 | 1,108.00 | 3,324.00 | 314,650 |
| 2025-02-19 | 989.00 | 1,031.00 | 935.00 | 1,031.00 | 3,093.00 | 131,193 |
| 2025-02-18 | 833.00 | 1,035.00 | 833.00 | 989.00 | 2,967.00 | 507,096 |
| 2025-02-17 | 801.00 | 890.00 | 795.00 | 863.00 | 2,589.00 | 171,117 |
| 2025-02-14 | 805.00 | 815.00 | 764.00 | 811.00 | 2,433.00 | 72,374 |
| 2025-02-13 | 781.00 | 827.00 | 765.00 | 805.00 | 2,415.00 | 87,807 |
| 2025-02-12 | 811.00 | 811.00 | 745.00 | 788.00 | 2,364.00 | 155,604 |
| 2025-02-11 | 895.00 | 1,000.00 | 796.00 | 800.00 | 2,400.00 | 1,094,794 |
| 2025-02-10 | 778.00 | 872.00 | 739.00 | 872.00 | 2,616.00 | 379,021 |
| 2025-02-07 | 675.00 | 681.00 | 663.00 | 671.00 | 2,013.00 | 19,300 |
| 2025-02-06 | 678.00 | 687.00 | 657.00 | 675.00 | 2,025.00 | 14,353 |
| 2025-02-05 | 682.00 | 705.00 | 632.00 | 655.00 | 1,965.00 | 100,522 |
| 2025-02-04 | 677.00 | 704.00 | 662.00 | 678.00 | 2,034.00 | 17,102 |
| 2025-02-03 | 690.00 | 690.00 | 660.00 | 677.00 | 2,031.00 | 28,275 |
| 2025-01-31 | 700.00 | 739.00 | 685.00 | 693.00 | 2,079.00 | 32,466 |
| 2025-01-24 | 689.00 | 709.00 | 680.00 | 692.00 | 2,076.00 | 34,931 |
| 2025-01-23 | 662.00 | 766.00 | 662.00 | 690.00 | 2,070.00 | 201,526 |
| 2025-01-22 | 682.00 | 693.00 | 645.00 | 661.00 | 1,983.00 | 70,779 |
| 2025-01-21 | 623.00 | 750.00 | 613.00 | 682.00 | 2,046.00 | 416,936 |
| 2025-01-20 | 668.00 | 669.00 | 623.00 | 623.00 | 1,869.00 | 86,623 |
| 2025-01-17 | 683.00 | 691.00 | 640.00 | 643.00 | 1,929.00 | 161,091 |
| 2025-01-16 | 712.00 | 759.00 | 701.00 | 701.00 | 2,103.00 | 1,033,938 |
| 2025-01-15 | 605.00 | 786.00 | 605.00 | 786.00 | 2,358.00 | 2,423,519 |
| 2025-01-14 | 594.00 | 698.00 | 582.00 | 605.00 | 1,815.00 | 247,385 |
| 2025-01-13 | 577.00 | 590.00 | 561.00 | 582.00 | 1,746.00 | 17,088 |
| 2025-01-10 | 582.00 | 589.00 | 565.00 | 580.00 | 1,740.00 | 37,127 |
| 2025-01-09 | 601.00 | 616.00 | 541.00 | 583.00 | 1,749.00 | 120,099 |
| 2025-01-08 | 530.00 | 657.00 | 509.00 | 606.00 | 1,818.00 | 867,407 |
| 2025-01-07 | 551.00 | 565.00 | 489.00 | 506.00 | 1,518.00 | 163,076 |
| 2025-01-06 | 594.00 | 594.00 | 550.00 | 550.00 | 1,650.00 | 38,320 |
| 2025-01-03 | 589.00 | 607.00 | 580.00 | 582.00 | 1,746.00 | 16,414 |
| 2025-01-02 | 595.00 | 618.00 | 589.00 | 589.00 | 1,767.00 | 10,170 |
| 2024-12-30 | 600.00 | 620.00 | 585.00 | 591.00 | 1,773.00 | 18,357 |
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.