Globon Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 612.00 | 612.00 | 581.00 | 594.00 | 1,782.00 | 17,414 |
| 2024-09-27 | 581.00 | 610.00 | 579.00 | 590.00 | 1,770.00 | 33,954 |
| 2024-09-26 | 588.00 | 599.00 | 579.00 | 581.00 | 1,743.00 | 12,617 |
| 2024-09-25 | 595.00 | 607.00 | 585.00 | 585.00 | 1,755.00 | 17,124 |
| 2024-09-24 | 590.00 | 615.00 | 585.00 | 596.00 | 1,788.00 | 33,073 |
| 2024-09-23 | 590.00 | 591.00 | 585.00 | 590.00 | 1,770.00 | 8,416 |
| 2024-09-20 | 589.00 | 595.00 | 585.00 | 590.00 | 1,770.00 | 9,502 |
| 2024-09-19 | 581.00 | 603.00 | 578.00 | 588.00 | 1,764.00 | 14,095 |
| 2024-09-13 | 581.00 | 598.00 | 580.00 | 581.00 | 1,743.00 | 9,407 |
| 2024-09-12 | 572.00 | 605.00 | 571.00 | 580.00 | 1,740.00 | 11,713 |
| 2024-09-11 | 629.00 | 629.00 | 570.00 | 572.00 | 1,716.00 | 12,441 |
| 2024-09-10 | 570.00 | 615.00 | 570.00 | 600.00 | 1,800.00 | 40,071 |
| 2024-09-09 | 564.00 | 620.00 | 550.00 | 570.00 | 1,710.00 | 39,642 |
| 2024-09-06 | 571.00 | 593.00 | 564.00 | 564.00 | 1,692.00 | 35,391 |
| 2024-09-05 | 600.00 | 610.00 | 571.00 | 571.00 | 1,713.00 | 20,707 |
| 2024-09-04 | 595.00 | 610.00 | 565.00 | 610.00 | 1,830.00 | 17,502 |
| 2024-09-03 | 591.00 | 620.00 | 582.00 | 595.00 | 1,785.00 | 22,696 |
| 2024-09-02 | 612.00 | 612.00 | 591.00 | 591.00 | 1,773.00 | 17,721 |
| 2024-08-30 | 610.00 | 624.00 | 605.00 | 612.00 | 1,836.00 | 15,098 |
| 2024-08-29 | 612.00 | 629.00 | 609.00 | 610.00 | 1,830.00 | 15,300 |
| 2024-08-28 | 602.00 | 642.00 | 602.00 | 613.00 | 1,839.00 | 53,552 |
| 2024-08-27 | 589.00 | 619.00 | 579.00 | 605.00 | 1,815.00 | 38,903 |
| 2024-08-26 | 584.00 | 605.00 | 577.00 | 589.00 | 1,767.00 | 8,161 |
| 2024-08-23 | 583.00 | 594.00 | 576.00 | 584.00 | 1,752.00 | 19,143 |
| 2024-08-22 | 585.00 | 630.00 | 576.00 | 583.00 | 1,749.00 | 22,542 |
| 2024-08-21 | 607.00 | 625.00 | 580.00 | 590.00 | 1,770.00 | 22,553 |
| 2024-08-20 | 599.00 | 658.00 | 597.00 | 610.00 | 1,830.00 | 29,437 |
| 2024-08-19 | 623.00 | 630.00 | 595.00 | 599.00 | 1,797.00 | 24,662 |
| 2024-08-16 | 624.00 | 645.00 | 620.00 | 632.00 | 1,896.00 | 20,244 |
| 2024-08-14 | 605.00 | 635.00 | 602.00 | 626.00 | 1,878.00 | 38,368 |
| 2024-08-13 | 624.00 | 626.00 | 601.00 | 605.00 | 1,815.00 | 21,669 |
| 2024-08-12 | 570.00 | 634.00 | 570.00 | 624.00 | 1,872.00 | 54,543 |
| 2024-08-09 | 614.00 | 614.00 | 567.00 | 567.00 | 1,701.00 | 50,544 |
| 2024-08-08 | 574.00 | 592.00 | 557.00 | 580.00 | 1,740.00 | 13,322 |
| 2024-08-07 | 540.00 | 573.00 | 521.00 | 563.00 | 1,689.00 | 27,315 |
| 2024-08-06 | 528.00 | 548.00 | 528.00 | 546.00 | 1,638.00 | 25,538 |
| 2024-08-05 | 577.00 | 578.00 | 544.00 | 549.00 | 1,647.00 | 49,146 |
| 2024-08-02 | 608.00 | 612.00 | 568.00 | 577.00 | 1,731.00 | 39,999 |
| 2024-08-01 | 621.00 | 628.00 | 599.00 | 599.00 | 1,797.00 | 35,374 |
| 2024-07-31 | 634.00 | 653.00 | 580.00 | 611.00 | 1,833.00 | 57,095 |
| 2024-07-30 | 593.00 | 680.00 | 593.00 | 621.00 | 1,863.00 | 250,428 |
| 2024-07-29 | 572.00 | 680.00 | 572.00 | 590.00 | 1,770.00 | 246,251 |
| 2024-07-26 | 556.00 | 650.00 | 555.00 | 570.00 | 1,710.00 | 164,554 |
| 2024-07-25 | 574.00 | 656.00 | 501.00 | 556.00 | 1,668.00 | 547,142 |
| 2024-07-24 | 565.00 | 571.00 | 535.00 | 547.00 | 1,641.00 | 28,012 |
| 2024-07-23 | 565.00 | 585.00 | 564.00 | 564.00 | 1,692.00 | 106,021 |
| 2024-07-22 | 609.00 | 688.00 | 574.00 | 589.00 | 1,767.00 | 93,822 |
| 2024-07-19 | 587.00 | 600.00 | 582.00 | 592.00 | 1,776.00 | 34,406 |
| 2024-07-18 | 579.00 | 587.00 | 558.00 | 587.00 | 1,761.00 | 29,830 |
| 2024-07-17 | 621.00 | 633.00 | 570.00 | 579.00 | 1,737.00 | 102,453 |
| 2024-07-16 | 654.00 | 672.00 | 600.00 | 621.00 | 1,863.00 | 33,946 |
| 2024-07-15 | 711.00 | 711.00 | 651.00 | 654.00 | 1,962.00 | 17,713 |
| 2024-07-12 | 644.00 | 671.00 | 630.00 | 640.00 | 1,920.00 | 11,709 |
| 2024-07-11 | 647.00 | 668.00 | 638.00 | 644.00 | 1,932.00 | 8,729 |
| 2024-07-10 | 662.00 | 676.00 | 630.00 | 645.00 | 1,935.00 | 26,548 |
| 2024-07-09 | 668.00 | 695.00 | 655.00 | 655.00 | 1,965.00 | 8,184 |
| 2024-07-08 | 691.00 | 691.00 | 657.00 | 673.00 | 2,019.00 | 7,287 |
| 2024-07-05 | 644.00 | 690.00 | 643.00 | 660.00 | 1,980.00 | 45,841 |
| 2024-07-04 | 650.00 | 671.00 | 630.00 | 640.00 | 1,920.00 | 26,857 |
| 2024-07-03 | 657.00 | 699.00 | 630.00 | 640.00 | 1,920.00 | 24,496 |
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.