Skip to main content
logo
Globon Co., Ltd. (KOSDAQ:019660)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,935.00
-10.00 (-0.34%)
At close: Sep 15, 2025

Globon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20252,790.002,790.002,650.002,655.002,655.00-2.03%9,163
Aug 11, 20252,830.002,840.002,710.002,710.002,710.00-0.37%9,120
Aug 8, 20252,705.002,750.002,690.002,720.002,720.000.55%15,285
Aug 7, 20252,660.002,740.002,620.002,705.002,705.001.69%19,327
Aug 6, 20252,715.002,875.002,585.002,660.002,660.002.70%17,932
Aug 5, 20252,620.002,630.002,560.002,590.002,590.00-0.19%9,980
Aug 4, 20252,550.002,605.002,520.002,595.002,595.00-5,379
Aug 1, 20252,585.002,665.002,550.002,595.002,595.000.39%18,870
Jul 31, 20252,630.002,630.002,500.002,585.002,585.002.58%7,273
Jul 30, 20252,550.002,565.002,455.002,520.002,520.000.80%5,962
Jul 29, 20252,600.002,600.002,500.002,500.002,500.00-3.85%5,578
Jul 28, 20252,600.002,620.002,500.002,600.002,600.00-0.76%5,760
Jul 25, 20252,600.002,695.002,525.002,620.002,620.00-23,189
Jul 24, 20252,720.002,720.002,600.002,620.002,620.00-4.20%12,174
Jul 23, 20252,745.002,905.002,610.002,735.002,735.00-0.36%61,162
Jul 22, 20252,680.002,870.002,640.002,745.002,745.002.43%49,569
Jul 21, 20252,505.002,885.002,495.002,680.002,680.006.99%117,617
Jul 18, 20252,515.002,545.002,465.002,505.002,505.00-1.57%21,997
Jul 17, 20252,510.002,590.002,400.002,545.002,545.001.39%38,134
Jul 16, 20252,495.002,550.002,435.002,510.002,510.000.60%14,208
Jul 15, 20252,510.002,630.002,490.002,495.002,495.00-1.77%13,534
Jul 14, 20252,605.002,605.002,510.002,540.002,540.00-1.93%15,112
Jul 11, 20252,525.002,600.002,410.002,590.002,590.001.57%27,652