Globon Co., Ltd. (KOSDAQ:019660)
South Korea · Delayed Price · Currency is KRW 1,430.00
-86.00 (-5.67%)
At close: Aug 24, 2026
Globon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,501.00 | 1,501.00 | 1,430.00 | 1,430.00 | 1,430.00 | -5.67% | 23,006 |
| Aug 21, 2026 | 1,539.00 | 1,555.00 | 1,436.00 | 1,516.00 | 1,516.00 | -1.49% | 37,575 |
| Aug 20, 2026 | 1,586.00 | 1,586.00 | 1,503.00 | 1,539.00 | 1,539.00 | -2.96% | 23,746 |
| Aug 19, 2026 | 1,564.00 | 1,626.00 | 1,493.00 | 1,586.00 | 1,586.00 | 0.89% | 25,409 |
| Aug 18, 2026 | 1,587.00 | 1,587.00 | 1,508.00 | 1,572.00 | 1,572.00 | - | 15,374 |
| Aug 14, 2026 | 1,570.00 | 1,585.00 | 1,532.00 | 1,572.00 | 1,572.00 | 0.13% | 30,787 |
| Aug 13, 2026 | 1,571.00 | 1,615.00 | 1,490.00 | 1,570.00 | 1,570.00 | 0.32% | 53,245 |
| Aug 12, 2026 | 1,566.00 | 1,594.00 | 1,529.00 | 1,565.00 | 1,565.00 | -0.25% | 31,701 |
| Aug 11, 2026 | 1,532.00 | 1,589.00 | 1,450.00 | 1,569.00 | 1,569.00 | 2.42% | 46,282 |
| Aug 10, 2026 | 1,660.00 | 1,660.00 | 1,496.00 | 1,532.00 | 1,532.00 | -5.26% | 38,180 |
| Aug 7, 2026 | 1,550.00 | 1,620.00 | 1,550.00 | 1,617.00 | 1,617.00 | 1.76% | 3,453 |
| Aug 6, 2026 | 1,543.00 | 1,589.00 | 1,510.00 | 1,589.00 | 1,589.00 | 2.85% | 11,111 |
| Aug 5, 2026 | 1,545.00 | 1,579.00 | 1,481.00 | 1,545.00 | 1,545.00 | - | 8,972 |
| Aug 4, 2026 | 1,525.00 | 1,589.00 | 1,491.00 | 1,545.00 | 1,545.00 | 1.64% | 33,704 |
| Aug 3, 2026 | 1,659.00 | 1,661.00 | 1,480.00 | 1,520.00 | 1,520.00 | -8.38% | 41,436 |
| Jul 31, 2026 | 1,655.00 | 1,699.00 | 1,600.00 | 1,659.00 | 1,659.00 | 1.22% | 23,816 |
| Jul 30, 2026 | 1,692.00 | 1,692.00 | 1,520.00 | 1,639.00 | 1,639.00 | -3.59% | 28,678 |
| Jul 29, 2026 | 1,733.00 | 1,749.00 | 1,550.00 | 1,700.00 | 1,700.00 | -4.76% | 20,043 |
| Jul 28, 2026 | 1,830.00 | 1,830.00 | 1,645.00 | 1,785.00 | 1,785.00 | -0.83% | 15,962 |
| Jul 27, 2026 | 1,773.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 0.56% | 15,503 |
| Jul 24, 2026 | 1,824.00 | 1,824.00 | 1,705.00 | 1,790.00 | 1,790.00 | -2.40% | 15,694 |
| Jul 23, 2026 | 1,800.00 | 1,835.00 | 1,701.00 | 1,834.00 | 1,834.00 | 1.33% | 10,380 |
| Jul 22, 2026 | 1,818.00 | 1,837.00 | 1,705.00 | 1,810.00 | 1,810.00 | -0.44% | 11,420 |
| Jul 21, 2026 | 1,721.00 | 1,818.00 | 1,700.00 | 1,818.00 | 1,818.00 | 0.39% | 23,924 |
| 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 |