Globon Co., Ltd. (KOSDAQ:019660)
South Korea · Delayed Price · Currency is KRW 1,811.00
-108.00 (-5.63%)
At close: Jul 20, 2026
Globon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,865.00 | 1,919.00 | 1,702.00 | 1,811.00 | 1,811.00 | -5.63% | 16,340 |
| Jul 16, 2026 | 1,980.00 | 1,980.00 | 1,845.00 | 1,919.00 | 1,919.00 | -1.08% | 14,829 |
| Jul 15, 2026 | 1,955.00 | 1,970.00 | 1,830.00 | 1,940.00 | 1,940.00 | - | 12,674 |
| Jul 14, 2026 | 1,930.00 | 1,965.00 | 1,741.00 | 1,940.00 | 1,940.00 | 0.52% | 20,151 |
| Jul 13, 2026 | 1,948.00 | 1,979.00 | 1,894.00 | 1,930.00 | 1,930.00 | -0.97% | 7,817 |
| Jul 10, 2026 | 1,970.00 | 1,970.00 | 1,908.00 | 1,949.00 | 1,949.00 | 0.21% | 9,357 |
| Jul 9, 2026 | 1,931.00 | 1,970.00 | 1,886.00 | 1,945.00 | 1,945.00 | 0.05% | 35,788 |
| Jul 8, 2026 | 1,873.00 | 1,944.00 | 1,873.00 | 1,944.00 | 1,944.00 | 0.78% | 15,270 |
| Jul 7, 2026 | 1,970.00 | 1,970.00 | 1,880.00 | 1,929.00 | 1,929.00 | - | 6,678 |
| Jul 6, 2026 | 1,894.00 | 1,959.00 | 1,870.00 | 1,929.00 | 1,929.00 | 1.42% | 14,970 |
| Jul 3, 2026 | 1,905.00 | 1,905.00 | 1,812.00 | 1,902.00 | 1,902.00 | -0.16% | 9,044 |
| Jul 2, 2026 | 1,910.00 | 2,000.00 | 1,807.00 | 1,905.00 | 1,905.00 | -0.26% | 2,442 |
| Jul 1, 2026 | 1,960.00 | 1,960.00 | 1,834.00 | 1,910.00 | 1,910.00 | - | 83,684 |
| Jun 30, 2026 | 1,931.00 | 1,933.00 | 1,800.00 | 1,910.00 | 1,910.00 | 1.87% | 117,229 |
| Jun 29, 2026 | 1,848.00 | 1,878.00 | 1,760.00 | 1,875.00 | 1,875.00 | 2.18% | 15,481 |
| Jun 26, 2026 | 1,831.00 | 1,840.00 | 1,701.00 | 1,835.00 | 1,835.00 | 0.44% | 32,292 |
| Jun 25, 2026 | 1,782.00 | 1,827.00 | 1,695.00 | 1,827.00 | 1,827.00 | 2.64% | 33,336 |
| Jun 24, 2026 | 1,800.00 | 1,801.00 | 1,670.00 | 1,780.00 | 1,780.00 | -0.22% | 21,562 |
| Jun 23, 2026 | 1,800.00 | 1,865.00 | 1,690.00 | 1,784.00 | 1,784.00 | 0.28% | 18,071 |
| Jun 22, 2026 | 1,751.00 | 1,920.00 | 1,699.00 | 1,779.00 | 1,779.00 | 2.65% | 25,879 |
| Jun 19, 2026 | 1,926.00 | 1,926.00 | 1,502.00 | 1,733.00 | 1,733.00 | -10.02% | 39,297 |
| Jun 18, 2026 | 1,960.00 | 1,983.00 | 1,878.00 | 1,926.00 | 1,926.00 | -1.48% | 3,438 |
| Jun 17, 2026 | 1,957.00 | 1,958.00 | 1,863.00 | 1,955.00 | 1,955.00 | 0.88% | 5,708 |
| Jun 16, 2026 | 1,899.00 | 1,943.00 | 1,854.00 | 1,938.00 | 1,938.00 | 1.41% | 4,038 |
| Jun 15, 2026 | 1,900.00 | 1,957.00 | 1,862.00 | 1,911.00 | 1,911.00 | 0.58% | 4,646 |
| Jun 12, 2026 | 1,882.00 | 1,930.00 | 1,866.00 | 1,900.00 | 1,900.00 | 1.12% | 6,050 |
| Jun 11, 2026 | 1,860.00 | 1,879.00 | 1,700.00 | 1,879.00 | 1,879.00 | 4.39% | 72,086 |
| Jun 10, 2026 | 1,977.00 | 1,977.00 | 1,795.00 | 1,800.00 | 1,800.00 | -1.59% | 11,604 |
| Jun 9, 2026 | 1,831.00 | 1,831.00 | 1,756.00 | 1,829.00 | 1,829.00 | 0.61% | 12,626 |
| Jun 8, 2026 | 1,899.00 | 1,900.00 | 1,710.00 | 1,818.00 | 1,818.00 | -3.50% | 23,909 |
| Jun 5, 2026 | 1,875.00 | 1,980.00 | 1,860.00 | 1,884.00 | 1,884.00 | 0.48% | 10,902 |
| Jun 4, 2026 | 1,832.00 | 1,883.00 | 1,800.00 | 1,875.00 | 1,875.00 | 1.41% | 21,924 |
| Jun 2, 2026 | 1,815.00 | 1,854.00 | 1,767.00 | 1,849.00 | 1,849.00 | 1.04% | 21,363 |
| Jun 1, 2026 | 1,894.00 | 1,898.00 | 1,815.00 | 1,830.00 | 1,830.00 | -4.19% | 17,722 |
| May 29, 2026 | 1,857.00 | 1,922.00 | 1,786.00 | 1,910.00 | 1,910.00 | 2.03% | 30,979 |
| May 28, 2026 | 1,855.00 | 1,910.00 | 1,800.00 | 1,872.00 | 1,872.00 | 0.11% | 26,771 |
| May 27, 2026 | 1,941.00 | 1,948.00 | 1,800.00 | 1,870.00 | 1,870.00 | -3.01% | 72,585 |
| May 26, 2026 | 2,000.00 | 2,480.00 | 1,890.00 | 1,928.00 | 1,928.00 | -3.60% | 305,919 |
| May 22, 2026 | 2,050.00 | 2,050.00 | 1,936.00 | 2,000.00 | 2,000.00 | -0.50% | 22,486 |
| May 21, 2026 | 2,010.00 | 2,115.00 | 1,982.00 | 2,010.00 | 2,010.00 | -1.47% | 31,362 |
| May 20, 2026 | 2,070.00 | 2,070.00 | 1,990.00 | 2,040.00 | 2,040.00 | - | 34,209 |
| May 19, 2026 | 2,035.00 | 2,075.00 | 1,998.00 | 2,040.00 | 2,040.00 | 0.49% | 32,855 |
| May 18, 2026 | 2,085.00 | 2,125.00 | 1,999.00 | 2,030.00 | 2,030.00 | -3.33% | 38,483 |
| May 15, 2026 | 2,105.00 | 2,150.00 | 2,075.00 | 2,100.00 | 2,100.00 | -0.94% | 21,142 |
| May 14, 2026 | 2,095.00 | 2,140.00 | 2,030.00 | 2,120.00 | 2,120.00 | 1.19% | 26,694 |
| May 13, 2026 | 2,150.00 | 2,160.00 | 2,025.00 | 2,095.00 | 2,095.00 | -3.01% | 38,673 |
| May 12, 2026 | 2,195.00 | 2,195.00 | 2,080.00 | 2,160.00 | 2,160.00 | -2.26% | 39,831 |
| May 11, 2026 | 2,230.00 | 2,270.00 | 2,125.00 | 2,210.00 | 2,210.00 | -1.78% | 38,897 |
| May 8, 2026 | 2,250.00 | 2,260.00 | 2,175.00 | 2,250.00 | 2,250.00 | - | 19,154 |
| May 7, 2026 | 2,165.00 | 2,360.00 | 2,110.00 | 2,250.00 | 2,250.00 | 1.35% | 48,577 |