Skip to main content
logo
Globon Co., Ltd. (KOSDAQ:019660)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,370.00
+190.00 (8.72%)
At close: Feb 27, 2026

Globon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,185.002,395.002,150.002,370.002,370.008.72%48,478
Feb 26, 20262,030.002,260.002,030.002,180.002,180.007.39%76,296
Feb 25, 20262,135.002,140.002,027.002,030.002,030.00-5.58%66,321
Feb 24, 20262,200.002,230.002,080.002,150.002,150.00-2.27%50,626
Feb 23, 20262,265.002,270.002,090.002,200.002,200.00-2.87%44,613
Feb 20, 20262,370.002,370.002,240.002,265.002,265.00-5.23%35,778
Feb 19, 20262,405.002,405.002,335.002,390.002,390.00-1.44%36,101
Feb 13, 20262,445.002,445.002,320.002,425.002,425.001.04%21,233
Feb 12, 20262,400.002,485.002,360.002,400.002,400.001.69%25,797
Feb 11, 20262,365.002,395.002,350.002,360.002,360.00-0.21%15,187
Feb 10, 20262,505.002,505.002,360.002,365.002,365.00-3.67%73,799
Feb 9, 20262,495.002,495.002,405.002,455.002,455.00-0.81%27,045
Feb 6, 20262,470.002,475.002,355.002,475.002,475.000.20%14,740
Feb 5, 20262,475.002,475.002,405.002,470.002,470.00-0.20%17,672
Feb 4, 20262,470.002,495.002,405.002,475.002,475.000.20%19,966
Feb 3, 20262,490.002,500.002,405.002,470.002,470.000.20%27,482
Feb 2, 20262,530.002,530.002,455.002,465.002,465.00-1.60%23,121
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