Globon Co., Ltd. (KOSDAQ:019660)
 2,845.00
 -105.00 (-3.56%)
  At close: Oct 28, 2025
Globon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,815.00 | 2,900.00 | 2,790.00 | 2,865.00 | 2,865.00 | 0.70% | 22,761 | 
| Oct 28, 2025 | 2,905.00 | 2,970.00 | 2,800.00 | 2,845.00 | 2,845.00 | -3.56% | 33,906 | 
| Oct 27, 2025 | 2,710.00 | 3,070.00 | 2,705.00 | 2,950.00 | 2,950.00 | 8.86% | 151,805 | 
| Oct 24, 2025 | 2,770.00 | 3,080.00 | 2,710.00 | 2,710.00 | 2,710.00 | -3.39% | 114,974 | 
| Oct 23, 2025 | 2,910.00 | 2,910.00 | 2,805.00 | 2,805.00 | 2,805.00 | -3.11% | 16,727 | 
| Oct 22, 2025 | 2,875.00 | 3,100.00 | 2,875.00 | 2,895.00 | 2,895.00 | -0.52% | 94,486 | 
| Oct 21, 2025 | 2,930.00 | 2,955.00 | 2,850.00 | 2,910.00 | 2,910.00 | -1.52% | 76,531 | 
| Oct 20, 2025 | 2,650.00 | 3,160.00 | 2,610.00 | 2,955.00 | 2,955.00 | 11.51% | 442,925 | 
| Oct 17, 2025 | 2,575.00 | 3,345.00 | 2,490.00 | 2,650.00 | 2,650.00 | 2.91% | 796,763 | 
| Oct 16, 2025 | 2,580.00 | 2,660.00 | 2,500.00 | 2,575.00 | 2,575.00 | -0.19% | 29,796 | 
| Oct 15, 2025 | 2,610.00 | 2,610.00 | 2,555.00 | 2,580.00 | 2,580.00 | -1.15% | 24,770 | 
| Oct 14, 2025 | 2,610.00 | 2,625.00 | 2,590.00 | 2,610.00 | 2,610.00 | - | 18,822 | 
| Oct 13, 2025 | 2,815.00 | 2,815.00 | 2,585.00 | 2,610.00 | 2,610.00 | -0.57% | 13,042 | 
| Oct 10, 2025 | 2,765.00 | 2,765.00 | 2,590.00 | 2,625.00 | 2,625.00 | -4.89% | 35,419 | 
| Oct 2, 2025 | 2,790.00 | 2,800.00 | 2,750.00 | 2,760.00 | 2,760.00 | -1.08% | 13,804 | 
| Oct 1, 2025 | 2,805.00 | 2,805.00 | 2,740.00 | 2,790.00 | 2,790.00 | -0.36% | 7,212 | 
| Sep 30, 2025 | 2,755.00 | 2,800.00 | 2,735.00 | 2,800.00 | 2,800.00 | 1.63% | 4,169 | 
| Sep 29, 2025 | 2,755.00 | 2,805.00 | 2,745.00 | 2,755.00 | 2,755.00 | -1.61% | 25,157 | 
| Sep 26, 2025 | 2,915.00 | 2,915.00 | 2,795.00 | 2,800.00 | 2,800.00 | -2.78% | 10,362 | 
| Sep 25, 2025 | 2,880.00 | 2,880.00 | 2,800.00 | 2,880.00 | 2,880.00 | - | 17,323 | 
| Sep 24, 2025 | 2,910.00 | 2,910.00 | 2,835.00 | 2,880.00 | 2,880.00 | -0.17% | 3,764 | 
| Sep 23, 2025 | 2,885.00 | 2,920.00 | 2,840.00 | 2,885.00 | 2,885.00 | - | 6,570 | 
| Sep 22, 2025 | 2,920.00 | 2,945.00 | 2,845.00 | 2,885.00 | 2,885.00 | 1.94% | 5,112 | 
| Sep 19, 2025 | 2,910.00 | 2,945.00 | 2,830.00 | 2,830.00 | 2,830.00 | -1.57% | 17,286 | 
| Sep 18, 2025 | 2,915.00 | 2,950.00 | 2,875.00 | 2,875.00 | 2,875.00 | -1.37% | 15,811 | 
| Sep 17, 2025 | 2,905.00 | 2,945.00 | 2,870.00 | 2,915.00 | 2,915.00 | - | 3,087 | 
| Sep 16, 2025 | 2,895.00 | 2,960.00 | 2,895.00 | 2,915.00 | 2,915.00 | - | 8,478 | 
| Sep 15, 2025 | 2,965.00 | 2,990.00 | 2,915.00 | 2,915.00 | 2,915.00 | -1.02% | 8,935 | 
| Sep 12, 2025 | 2,935.00 | 2,970.00 | 2,895.00 | 2,945.00 | 2,945.00 | 0.34% | 9,678 | 
| Sep 11, 2025 | 2,990.00 | 2,990.00 | 2,890.00 | 2,935.00 | 2,935.00 | -0.34% | 15,872 | 
| Sep 10, 2025 | 2,975.00 | 2,975.00 | 2,870.00 | 2,945.00 | 2,945.00 | 1.03% | 18,554 | 
| Sep 9, 2025 | 2,875.00 | 2,940.00 | 2,875.00 | 2,915.00 | 2,915.00 | 0.34% | 14,156 | 
| Sep 8, 2025 | 2,870.00 | 2,945.00 | 2,850.00 | 2,905.00 | 2,905.00 | 1.22% | 21,021 | 
| Sep 5, 2025 | 2,840.00 | 2,950.00 | 2,810.00 | 2,870.00 | 2,870.00 | 1.06% | 11,932 | 
| Sep 4, 2025 | 2,970.00 | 2,975.00 | 2,820.00 | 2,840.00 | 2,840.00 | -1.73% | 16,370 | 
| Sep 3, 2025 | 2,830.00 | 2,985.00 | 2,830.00 | 2,890.00 | 2,890.00 | 2.12% | 53,510 | 
| Sep 2, 2025 | 2,815.00 | 2,860.00 | 2,770.00 | 2,830.00 | 2,830.00 | 1.07% | 16,167 | 
| Sep 1, 2025 | 2,830.00 | 2,830.00 | 2,730.00 | 2,800.00 | 2,800.00 | 1.45% | 21,061 | 
| Aug 29, 2025 | 2,800.00 | 2,825.00 | 2,705.00 | 2,760.00 | 2,760.00 | -0.36% | 10,841 | 
| Aug 28, 2025 | 2,855.00 | 2,855.00 | 2,720.00 | 2,770.00 | 2,770.00 | 0.36% | 4,481 | 
| Aug 27, 2025 | 2,770.00 | 2,900.00 | 2,740.00 | 2,760.00 | 2,760.00 | -0.18% | 27,659 | 
| Aug 26, 2025 | 2,835.00 | 2,835.00 | 2,705.00 | 2,765.00 | 2,765.00 | 0.91% | 8,022 | 
| Aug 25, 2025 | 2,850.00 | 2,850.00 | 2,670.00 | 2,740.00 | 2,740.00 | 1.86% | 20,622 | 
| Aug 22, 2025 | 2,625.00 | 2,750.00 | 2,625.00 | 2,690.00 | 2,690.00 | 2.48% | 11,898 | 
| Aug 21, 2025 | 2,795.00 | 2,795.00 | 2,625.00 | 2,625.00 | 2,625.00 | -4.55% | 34,186 | 
| Aug 20, 2025 | 2,615.00 | 2,845.00 | 2,355.00 | 2,750.00 | 2,750.00 | 4.17% | 79,932 | 
| Aug 19, 2025 | 2,630.00 | 2,670.00 | 2,585.00 | 2,640.00 | 2,640.00 | - | 14,870 | 
| Aug 18, 2025 | 2,725.00 | 2,750.00 | 2,615.00 | 2,640.00 | 2,640.00 | -2.58% | 15,598 | 
| Aug 14, 2025 | 2,720.00 | 2,730.00 | 2,645.00 | 2,710.00 | 2,710.00 | 0.74% | 7,779 | 
| Aug 13, 2025 | 2,735.00 | 2,735.00 | 2,605.00 | 2,690.00 | 2,690.00 | 1.32% | 7,040 |