Globon Co., Ltd. (KOSDAQ:019660)
South Korea · Delayed Price · Currency is KRW 1,370.00
-33.00 (-2.35%)
At close: Oct 30, 2026
Globon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,386.00 | 1,393.00 | 1,364.00 | 1,370.00 | 1,370.00 | -2.35% | 4,937 |
| Oct 29, 2026 | 1,429.00 | 1,492.00 | 1,380.00 | 1,403.00 | 1,403.00 | -1.82% | 8,172 |
| Oct 28, 2026 | 1,355.00 | 1,438.00 | 1,316.00 | 1,429.00 | 1,429.00 | 5.46% | 17,946 |
| Oct 27, 2026 | 1,350.00 | 1,357.00 | 1,317.00 | 1,355.00 | 1,355.00 | -0.29% | 21,504 |
| Oct 26, 2026 | 1,367.00 | 1,367.00 | 1,336.00 | 1,359.00 | 1,359.00 | -1.02% | 3,752 |
| Oct 23, 2026 | 1,377.00 | 1,424.00 | 1,312.00 | 1,373.00 | 1,373.00 | -0.29% | 20,724 |
| Oct 22, 2026 | 1,350.00 | 1,399.00 | 1,334.00 | 1,377.00 | 1,377.00 | - | 30,672 |
| Oct 21, 2026 | 1,366.00 | 1,389.00 | 1,350.00 | 1,377.00 | 1,377.00 | -0.86% | 11,410 |
| Oct 20, 2026 | 1,392.00 | 1,403.00 | 1,367.00 | 1,389.00 | 1,389.00 | -0.50% | 13,936 |
| Oct 19, 2026 | 1,326.00 | 1,397.00 | 1,326.00 | 1,396.00 | 1,396.00 | -0.29% | 5,971 |
| Oct 16, 2026 | 1,382.00 | 1,403.00 | 1,300.00 | 1,400.00 | 1,400.00 | -1.13% | 27,282 |
| Oct 15, 2026 | 1,409.00 | 1,437.00 | 1,391.00 | 1,416.00 | 1,416.00 | 0.35% | 11,854 |
| Oct 14, 2026 | 1,397.00 | 1,413.00 | 1,396.00 | 1,411.00 | 1,411.00 | -0.63% | 6,557 |
| Oct 13, 2026 | 1,385.00 | 1,424.00 | 1,385.00 | 1,420.00 | 1,420.00 | -0.35% | 4,812 |
| Oct 12, 2026 | 1,440.00 | 1,488.00 | 1,402.00 | 1,425.00 | 1,425.00 | -1.04% | 23,176 |
| Oct 8, 2026 | 1,426.00 | 1,441.00 | 1,397.00 | 1,440.00 | 1,440.00 | 0.70% | 24,778 |
| Oct 7, 2026 | 1,436.00 | 1,479.00 | 1,393.00 | 1,430.00 | 1,430.00 | -0.56% | 22,782 |
| Oct 6, 2026 | 1,417.00 | 1,440.00 | 1,382.00 | 1,438.00 | 1,438.00 | 0.56% | 24,020 |
| Oct 2, 2026 | 1,431.00 | 1,460.00 | 1,407.00 | 1,430.00 | 1,430.00 | -0.07% | 9,964 |
| Oct 1, 2026 | 1,500.00 | 1,500.00 | 1,407.00 | 1,431.00 | 1,431.00 | -1.92% | 42,601 |
| Sep 30, 2026 | 1,466.00 | 1,470.00 | 1,434.00 | 1,459.00 | 1,459.00 | -1.08% | 17,304 |
| Sep 29, 2026 | 1,475.00 | 1,477.00 | 1,447.00 | 1,475.00 | 1,475.00 | -0.14% | 19,551 |
| Sep 28, 2026 | 1,530.00 | 1,530.00 | 1,460.00 | 1,477.00 | 1,477.00 | -2.06% | 46,606 |
| Sep 23, 2026 | 1,509.00 | 1,509.00 | 1,464.00 | 1,508.00 | 1,508.00 | -0.07% | 28,859 |
| Sep 22, 2026 | 1,518.00 | 1,518.00 | 1,475.00 | 1,509.00 | 1,509.00 | 0.07% | 26,125 |
| Sep 21, 2026 | 1,523.00 | 1,523.00 | 1,467.00 | 1,508.00 | 1,508.00 | 0.47% | 23,885 |
| Sep 18, 2026 | 1,498.00 | 1,502.00 | 1,450.00 | 1,501.00 | 1,501.00 | 0.20% | 31,348 |
| Sep 17, 2026 | 1,501.00 | 1,501.00 | 1,449.00 | 1,498.00 | 1,498.00 | -0.20% | 73,494 |
| Sep 16, 2026 | 1,494.00 | 1,501.00 | 1,449.00 | 1,501.00 | 1,501.00 | -0.60% | 37,069 |
| Sep 15, 2026 | 1,490.00 | 1,510.00 | 1,440.00 | 1,510.00 | 1,510.00 | -0.33% | 27,490 |
| Sep 14, 2026 | 1,510.00 | 1,515.00 | 1,473.00 | 1,515.00 | 1,515.00 | 0.33% | 17,373 |
| Sep 11, 2026 | 1,500.00 | 1,510.00 | 1,466.00 | 1,510.00 | 1,510.00 | 0.60% | 15,832 |
| Sep 10, 2026 | 1,462.00 | 1,527.00 | 1,445.00 | 1,501.00 | 1,501.00 | -0.60% | 60,447 |
| Sep 9, 2026 | 1,547.00 | 1,547.00 | 1,448.00 | 1,510.00 | 1,510.00 | 0.60% | 20,662 |
| Sep 8, 2026 | 1,511.00 | 1,515.00 | 1,460.00 | 1,501.00 | 1,501.00 | 0.07% | 44,039 |
| Sep 7, 2026 | 1,526.00 | 1,526.00 | 1,446.00 | 1,500.00 | 1,500.00 | -1.38% | 71,019 |
| Sep 4, 2026 | 1,512.00 | 1,524.00 | 1,440.00 | 1,521.00 | 1,521.00 | -0.26% | 24,656 |
| Sep 3, 2026 | 1,501.00 | 1,525.00 | 1,431.00 | 1,525.00 | 1,525.00 | - | 41,247 |
| Sep 2, 2026 | 1,512.00 | 1,525.00 | 1,456.00 | 1,525.00 | 1,525.00 | - | 18,225 |
| Sep 1, 2026 | 1,525.00 | 1,529.00 | 1,442.00 | 1,525.00 | 1,525.00 | -0.91% | 49,043 |
| Aug 31, 2026 | 1,486.00 | 1,560.00 | 1,478.00 | 1,539.00 | 1,539.00 | 0.59% | 24,378 |
| Aug 28, 2026 | 1,469.00 | 1,540.00 | 1,405.00 | 1,530.00 | 1,530.00 | 4.15% | 42,303 |
| Aug 27, 2026 | 1,520.00 | 1,520.00 | 1,405.00 | 1,469.00 | 1,469.00 | -0.07% | 39,933 |
| Aug 26, 2026 | 1,478.00 | 1,478.00 | 1,415.00 | 1,470.00 | 1,470.00 | 2.44% | 13,162 |
| Aug 25, 2026 | 1,445.00 | 1,550.00 | 1,409.00 | 1,435.00 | 1,435.00 | 0.35% | 35,783 |
| 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 |