Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 619.00 | 622.00 | 600.00 | 600.00 | 1,800.00 | 13,845 |
| 2024-12-26 | 619.00 | 636.00 | 611.00 | 619.00 | 1,857.00 | 11,872 |
| 2024-12-24 | 606.00 | 628.00 | 601.00 | 619.00 | 1,857.00 | 44,352 |
| 2024-12-23 | 623.00 | 637.00 | 610.00 | 610.00 | 1,830.00 | 38,034 |
| 2024-12-20 | 620.00 | 634.00 | 608.00 | 623.00 | 1,869.00 | 15,604 |
| 2024-12-19 | 622.00 | 639.00 | 614.00 | 620.00 | 1,860.00 | 31,771 |
| 2024-12-18 | 622.00 | 630.00 | 590.00 | 622.00 | 1,866.00 | 30,687 |
| 2024-12-17 | 620.00 | 648.00 | 620.00 | 626.00 | 1,878.00 | 18,194 |
| 2024-12-16 | 616.00 | 660.00 | 611.00 | 620.00 | 1,860.00 | 58,960 |
| 2024-12-13 | 627.00 | 638.00 | 612.00 | 616.00 | 1,848.00 | 14,424 |
| 2024-12-12 | 647.00 | 647.00 | 614.00 | 620.00 | 1,860.00 | 16,010 |
| 2024-12-11 | 640.00 | 640.00 | 610.00 | 630.00 | 1,890.00 | 34,425 |
| 2024-12-10 | 625.00 | 660.00 | 605.00 | 625.00 | 1,875.00 | 63,759 |
| 2024-12-09 | 595.00 | 678.00 | 572.00 | 619.00 | 1,857.00 | 75,318 |
| 2024-12-06 | 568.00 | 599.00 | 554.00 | 595.00 | 1,785.00 | 48,648 |
| 2024-12-05 | 566.00 | 620.00 | 564.00 | 568.00 | 1,704.00 | 32,602 |
| 2024-12-04 | 600.00 | 612.00 | 591.00 | 594.00 | 1,782.00 | 24,773 |
| 2024-12-03 | 609.00 | 649.00 | 605.00 | 612.00 | 1,836.00 | 72,956 |
| 2024-12-02 | 620.00 | 638.00 | 602.00 | 609.00 | 1,827.00 | 73,153 |
| 2024-11-29 | 628.00 | 660.00 | 599.00 | 620.00 | 1,860.00 | 132,050 |
| 2024-11-28 | 572.00 | 659.00 | 562.00 | 606.00 | 1,818.00 | 256,082 |
| 2024-11-27 | 608.00 | 640.00 | 574.00 | 580.00 | 1,740.00 | 118,781 |
| 2024-11-26 | 542.00 | 609.00 | 537.00 | 598.00 | 1,794.00 | 247,919 |
| 2024-11-25 | 710.00 | 746.00 | 559.00 | 559.00 | 1,677.00 | 2,175,011 |
| 2024-11-22 | 446.00 | 579.00 | 446.00 | 579.00 | 1,737.00 | 625,395 |
| 2024-11-21 | 466.00 | 466.00 | 410.00 | 446.00 | 1,338.00 | 210,613 |
| 2024-11-20 | 651.00 | 651.00 | 455.00 | 466.00 | 1,398.00 | 1,522,830 |
| 2024-11-19 | 410.00 | 501.00 | 392.00 | 501.00 | 1,503.00 | 379,455 |
| 2024-11-18 | 331.00 | 386.00 | 331.00 | 386.00 | 1,158.00 | 64,701 |
| 2024-11-15 | 347.00 | 347.00 | 300.00 | 331.00 | 993.00 | 127,308 |
| 2024-11-14 | 357.00 | 359.00 | 340.00 | 343.00 | 1,029.00 | 26,976 |
| 2024-11-13 | 417.00 | 427.00 | 347.00 | 349.00 | 1,047.00 | 95,889 |
| 2024-11-12 | 443.00 | 458.00 | 406.00 | 417.00 | 1,251.00 | 95,263 |
| 2024-11-11 | 476.00 | 477.00 | 448.00 | 449.00 | 1,347.00 | 30,361 |
| 2024-11-08 | 472.00 | 490.00 | 472.00 | 473.00 | 1,419.00 | 22,627 |
| 2024-11-07 | 479.00 | 484.00 | 470.00 | 471.00 | 1,413.00 | 17,877 |
| 2024-11-06 | 471.00 | 487.00 | 471.00 | 480.00 | 1,440.00 | 49,965 |
| 2024-11-05 | 466.00 | 483.00 | 466.00 | 471.00 | 1,413.00 | 20,197 |
| 2024-11-04 | 443.00 | 487.00 | 443.00 | 466.00 | 1,398.00 | 64,624 |
| 2024-11-01 | 484.00 | 497.00 | 442.00 | 442.00 | 1,326.00 | 25,397 |
| 2024-10-31 | 490.00 | 495.00 | 475.00 | 484.00 | 1,452.00 | 54,630 |
| 2024-10-30 | 497.00 | 503.00 | 485.00 | 490.00 | 1,470.00 | 18,441 |
| 2024-10-29 | 507.00 | 520.00 | 481.00 | 489.00 | 1,467.00 | 69,809 |
| 2024-10-28 | 540.00 | 540.00 | 500.00 | 504.00 | 1,512.00 | 94,476 |
| 2024-10-25 | 545.00 | 546.00 | 535.00 | 540.00 | 1,620.00 | 8,154 |
| 2024-10-24 | 551.00 | 551.00 | 540.00 | 548.00 | 1,644.00 | 20,693 |
| 2024-10-23 | 558.00 | 558.00 | 521.00 | 553.00 | 1,659.00 | 18,858 |
| 2024-10-22 | 564.00 | 573.00 | 556.00 | 559.00 | 1,677.00 | 4,083 |
| 2024-10-21 | 564.00 | 571.00 | 553.00 | 570.00 | 1,710.00 | 26,583 |
| 2024-10-18 | 559.00 | 569.00 | 555.00 | 569.00 | 1,707.00 | 22,578 |
| 2024-10-17 | 549.00 | 570.00 | 549.00 | 558.00 | 1,674.00 | 23,446 |
| 2024-10-16 | 560.00 | 563.00 | 554.00 | 556.00 | 1,668.00 | 8,357 |
| 2024-10-15 | 560.00 | 578.00 | 559.00 | 560.00 | 1,680.00 | 38,682 |
| 2024-10-14 | 566.00 | 566.00 | 549.00 | 566.00 | 1,698.00 | 21,209 |
| 2024-10-11 | 560.00 | 579.00 | 560.00 | 566.00 | 1,698.00 | 17,884 |
| 2024-10-10 | 571.00 | 587.00 | 555.00 | 560.00 | 1,680.00 | 108,337 |
| 2024-10-08 | 569.00 | 593.00 | 561.00 | 571.00 | 1,713.00 | 52,345 |
| 2024-10-07 | 586.00 | 590.00 | 558.00 | 561.00 | 1,683.00 | 33,194 |
| 2024-10-04 | 593.00 | 611.00 | 582.00 | 583.00 | 1,749.00 | 39,669 |
| 2024-10-02 | 592.00 | 610.00 | 590.00 | 596.00 | 1,788.00 | 19,154 |
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.