Globon Co., Ltd. (KOSDAQ:019660)
South Korea · Delayed Price · Currency is KRW 1,498.00
-3.00 (-0.20%)
At close: Sep 17, 2026
Globon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |