Skip to main content
logo
Globon Co., Ltd. (KOSDAQ:019660)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,250.00
-100.00 (-4.26%)
At close: Apr 28, 2026

Globon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,250.002,330.002,225.002,225.002,225.00-1.11%20,748
Apr 28, 20262,390.002,390.002,225.002,250.002,250.00-4.26%39,235
Apr 27, 20262,365.002,390.002,300.002,350.002,350.001.51%51,239
Apr 24, 20262,425.002,425.002,290.002,315.002,315.00-1.28%23,187
Apr 23, 20262,400.002,490.002,275.002,345.002,345.00-34,481
Apr 22, 20262,425.002,470.002,330.002,345.002,345.00-4.29%14,947
Apr 21, 20262,515.002,575.002,335.002,450.002,450.00-1.80%43,994
Apr 20, 20262,530.002,645.002,495.002,495.002,495.00-4.04%41,773
Apr 17, 20262,585.002,665.002,565.002,600.002,600.00-25,436
Apr 16, 20262,720.002,720.002,515.002,600.002,600.00-1.14%57,198
Apr 15, 20262,590.002,720.002,510.002,630.002,630.001.74%60,465
Apr 14, 20262,585.002,600.002,490.002,585.002,585.002.99%48,421
Apr 13, 20262,550.002,620.002,475.002,510.002,510.00-0.79%48,650
Apr 10, 20262,605.002,660.002,460.002,530.002,530.001.61%127,652
Apr 9, 20262,455.002,725.002,370.002,490.002,490.000.20%214,678
Apr 8, 20263,090.003,090.002,350.002,485.002,485.00-8.97%852,068
Apr 7, 20262,175.002,730.002,175.002,730.002,730.0030.00%1,446,334
Apr 6, 20262,180.002,195.002,060.002,100.002,100.00-3.67%69,835
Apr 3, 20262,170.002,210.002,105.002,180.002,180.000.93%28,172
Apr 2, 20262,300.002,320.002,060.002,160.002,160.00-6.09%62,046
Apr 1, 20262,090.002,445.002,090.002,300.002,300.0013.58%58,850
Mar 31, 20262,280.002,300.002,025.002,025.002,025.00-11.57%62,127
Mar 30, 20262,270.002,290.002,180.002,290.002,290.000.88%19,872
Mar 27, 20262,310.002,440.002,210.002,270.002,270.00-1.73%28,627
Mar 26, 20262,380.002,380.002,255.002,310.002,310.00-3.75%64,171
Mar 25, 20262,480.002,480.002,280.002,400.002,400.00-3.23%79,745
Mar 24, 20262,700.002,820.002,400.002,480.002,480.00-12.06%206,417
Mar 23, 20262,840.002,870.002,760.002,820.002,820.00-1.40%25,882
Mar 20, 20262,690.002,860.002,650.002,860.002,860.006.32%55,135
Mar 19, 20262,640.002,840.002,605.002,690.002,690.001.89%75,023
Mar 18, 20262,440.002,700.002,435.002,640.002,640.008.20%76,918
Mar 17, 20262,385.002,550.002,380.002,440.002,440.001.67%33,534
Mar 16, 20262,480.002,480.002,375.002,400.002,400.00-2.44%6,024
Mar 13, 20262,460.002,470.002,395.002,460.002,460.00-19,935
Mar 12, 20262,445.002,475.002,435.002,460.002,460.00-1.20%4,503
Mar 11, 20262,510.002,525.002,460.002,490.002,490.00-1.58%19,446
Mar 10, 20262,440.002,580.002,400.002,530.002,530.003.69%48,759
Mar 9, 20262,260.002,440.002,230.002,440.002,440.005.86%44,293
Mar 6, 20262,310.002,375.002,235.002,305.002,305.00-0.65%40,766
Mar 5, 20262,255.002,345.002,255.002,320.002,320.002.65%25,300
Mar 4, 20262,400.002,400.002,225.002,260.002,260.00-1.74%119,607
Mar 3, 20262,370.002,750.002,285.002,300.002,300.00-2.95%76,935
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