Skip to main content
logo
Globon Co., Ltd. (KOSDAQ:019660)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,845.00
-105.00 (-3.56%)
At close: Oct 28, 2025

Globon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,815.002,900.002,790.002,865.002,865.000.70%22,761
Oct 28, 20252,905.002,970.002,800.002,845.002,845.00-3.56%33,906
Oct 27, 20252,710.003,070.002,705.002,950.002,950.008.86%151,805
Oct 24, 20252,770.003,080.002,710.002,710.002,710.00-3.39%114,974
Oct 23, 20252,910.002,910.002,805.002,805.002,805.00-3.11%16,727
Oct 22, 20252,875.003,100.002,875.002,895.002,895.00-0.52%94,486
Oct 21, 20252,930.002,955.002,850.002,910.002,910.00-1.52%76,531
Oct 20, 20252,650.003,160.002,610.002,955.002,955.0011.51%442,925
Oct 17, 20252,575.003,345.002,490.002,650.002,650.002.91%796,763
Oct 16, 20252,580.002,660.002,500.002,575.002,575.00-0.19%29,796
Oct 15, 20252,610.002,610.002,555.002,580.002,580.00-1.15%24,770
Oct 14, 20252,610.002,625.002,590.002,610.002,610.00-18,822
Oct 13, 20252,815.002,815.002,585.002,610.002,610.00-0.57%13,042
Oct 10, 20252,765.002,765.002,590.002,625.002,625.00-4.89%35,419
Oct 2, 20252,790.002,800.002,750.002,760.002,760.00-1.08%13,804
Oct 1, 20252,805.002,805.002,740.002,790.002,790.00-0.36%7,212
Sep 30, 20252,755.002,800.002,735.002,800.002,800.001.63%4,169
Sep 29, 20252,755.002,805.002,745.002,755.002,755.00-1.61%25,157
Sep 26, 20252,915.002,915.002,795.002,800.002,800.00-2.78%10,362
Sep 25, 20252,880.002,880.002,800.002,880.002,880.00-17,323
Sep 24, 20252,910.002,910.002,835.002,880.002,880.00-0.17%3,764
Sep 23, 20252,885.002,920.002,840.002,885.002,885.00-6,570
Sep 22, 20252,920.002,945.002,845.002,885.002,885.001.94%5,112
Sep 19, 20252,910.002,945.002,830.002,830.002,830.00-1.57%17,286
Sep 18, 20252,915.002,950.002,875.002,875.002,875.00-1.37%15,811
Sep 17, 20252,905.002,945.002,870.002,915.002,915.00-3,087
Sep 16, 20252,895.002,960.002,895.002,915.002,915.00-8,478
Sep 15, 20252,965.002,990.002,915.002,915.002,915.00-1.02%8,935
Sep 12, 20252,935.002,970.002,895.002,945.002,945.000.34%9,678
Sep 11, 20252,990.002,990.002,890.002,935.002,935.00-0.34%15,872
Sep 10, 20252,975.002,975.002,870.002,945.002,945.001.03%18,554
Sep 9, 20252,875.002,940.002,875.002,915.002,915.000.34%14,156
Sep 8, 20252,870.002,945.002,850.002,905.002,905.001.22%21,021
Sep 5, 20252,840.002,950.002,810.002,870.002,870.001.06%11,932
Sep 4, 20252,970.002,975.002,820.002,840.002,840.00-1.73%16,370
Sep 3, 20252,830.002,985.002,830.002,890.002,890.002.12%53,510
Sep 2, 20252,815.002,860.002,770.002,830.002,830.001.07%16,167
Sep 1, 20252,830.002,830.002,730.002,800.002,800.001.45%21,061
Aug 29, 20252,800.002,825.002,705.002,760.002,760.00-0.36%10,841
Aug 28, 20252,855.002,855.002,720.002,770.002,770.000.36%4,481
Aug 27, 20252,770.002,900.002,740.002,760.002,760.00-0.18%27,659
Aug 26, 20252,835.002,835.002,705.002,765.002,765.000.91%8,022
Aug 25, 20252,850.002,850.002,670.002,740.002,740.001.86%20,622
Aug 22, 20252,625.002,750.002,625.002,690.002,690.002.48%11,898
Aug 21, 20252,795.002,795.002,625.002,625.002,625.00-4.55%34,186
Aug 20, 20252,615.002,845.002,355.002,750.002,750.004.17%79,932
Aug 19, 20252,630.002,670.002,585.002,640.002,640.00-14,870
Aug 18, 20252,725.002,750.002,615.002,640.002,640.00-2.58%15,598
Aug 14, 20252,720.002,730.002,645.002,710.002,710.000.74%7,779
Aug 13, 20252,735.002,735.002,605.002,690.002,690.001.32%7,040