Skip to main content
logo
Globon Co., Ltd. (KOSDAQ:019660)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,630.00
+40.00 (1.54%)
At close: Jan 26, 2026

Globon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,500.002,550.002,485.002,505.002,505.000.20%20,593
Jan 29, 20262,560.002,580.002,500.002,500.002,500.00-3.10%29,295
Jan 28, 20262,550.002,585.002,505.002,580.002,580.001.18%36,848
Jan 27, 20262,650.002,650.002,550.002,550.002,550.00-3.04%26,461
Jan 26, 20262,635.002,635.002,575.002,630.002,630.001.54%12,387
Jan 23, 20262,585.002,735.002,550.002,590.002,590.000.19%32,327
Jan 22, 20262,560.002,610.002,530.002,585.002,585.000.19%20,016
Jan 21, 20262,615.002,615.002,565.002,580.002,580.00-0.77%24,570
Jan 20, 20262,605.002,670.002,585.002,600.002,600.00-0.76%17,647
Jan 19, 20262,640.002,645.002,590.002,620.002,620.00-0.95%17,068
Jan 16, 20262,710.002,740.002,645.002,645.002,645.00-2.22%14,637
Jan 15, 20262,640.002,765.002,635.002,705.002,705.002.46%21,676
Jan 14, 20262,655.002,725.002,590.002,640.002,640.00-1.31%21,603
Jan 13, 20262,740.002,785.002,675.002,675.002,675.00-3.25%20,124
Jan 12, 20262,765.002,775.002,720.002,765.002,765.000.18%9,616
Jan 9, 20262,760.002,775.002,700.002,760.002,760.000.36%13,152
Jan 8, 20262,610.002,820.002,610.002,750.002,750.005.77%68,559
Jan 7, 20262,635.002,635.002,580.002,600.002,600.00-1.33%9,241
Jan 6, 20262,620.002,660.002,550.002,635.002,635.000.57%18,618
Jan 5, 20262,600.002,660.002,600.002,620.002,620.000.19%5,424
Jan 2, 20262,610.002,635.002,590.002,615.002,615.000.38%9,647
Dec 30, 20252,610.002,630.002,600.002,605.002,605.00-0.76%7,938
Dec 29, 20252,630.002,630.002,580.002,625.002,625.001.55%15,043
Dec 26, 20252,685.002,685.002,580.002,585.002,585.00-2.64%15,587
Dec 24, 20252,570.002,685.002,530.002,655.002,655.004.73%23,947
Dec 23, 20252,600.002,600.002,530.002,535.002,535.00-0.98%7,992
Dec 22, 20252,605.002,645.002,555.002,560.002,560.00-1.73%20,540
Dec 19, 20252,630.002,650.002,605.002,605.002,605.00-2.07%7,444
Dec 18, 20252,685.002,690.002,605.002,660.002,660.001.14%5,661
Dec 17, 20252,580.002,700.002,580.002,630.002,630.000.38%10,507
Dec 16, 20252,610.002,695.002,590.002,620.002,620.00-0.76%7,719
Dec 15, 20252,630.002,695.002,585.002,640.002,640.00-0.56%15,428
Dec 12, 20252,700.002,705.002,655.002,655.002,655.00-1.30%12,736
Dec 11, 20252,670.002,700.002,670.002,690.002,690.00-9,394
Dec 10, 20252,730.002,730.002,690.002,690.002,690.00-1.10%9,681
Dec 9, 20252,750.002,750.002,600.002,720.002,720.000.37%19,874
Dec 8, 20252,770.002,770.002,635.002,710.002,710.00-13,692
Dec 5, 20252,660.002,710.002,520.002,710.002,710.002.07%34,560
Dec 4, 20252,535.003,100.002,500.002,655.002,655.006.20%716,140
Dec 3, 20252,565.002,580.002,500.002,500.002,500.00-2.53%24,059
Dec 2, 20252,655.002,695.002,565.002,565.002,565.00-3.39%16,154
Dec 1, 20252,680.002,730.002,625.002,655.002,655.00-1.48%10,738
Nov 28, 20252,665.002,695.002,610.002,695.002,695.001.13%31,728
Nov 27, 20252,660.002,735.002,630.002,665.002,665.000.19%11,107
Nov 26, 20252,670.002,735.002,645.002,660.002,660.00-0.37%8,823
Nov 25, 20252,555.002,985.002,555.002,670.002,670.003.09%16,100
Nov 24, 20252,700.002,710.002,580.002,590.002,590.00-4.43%23,068
Nov 21, 20252,750.002,765.002,690.002,710.002,710.00-2.69%11,991
Nov 20, 20252,755.002,805.002,650.002,785.002,785.00-0.36%10,214
Nov 19, 20252,815.002,815.002,790.002,795.002,795.00-1.93%11,595