Skip to main content
Globon Co., Ltd. (KOSDAQ:019660)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,305.00
-15.00 (-0.65%)
At close: Mar 6, 2026

Globon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20262,400.002,485.002,360.002,400.002,400.001.69%25,797
Feb 11, 20262,365.002,395.002,350.002,360.002,360.00-0.21%15,187
Feb 10, 20262,505.002,505.002,360.002,365.002,365.00-3.67%73,799
Feb 9, 20262,495.002,495.002,405.002,455.002,455.00-0.81%27,045
Feb 6, 20262,470.002,475.002,355.002,475.002,475.000.20%14,740
Feb 5, 20262,475.002,475.002,405.002,470.002,470.00-0.20%17,672
Feb 4, 20262,470.002,495.002,405.002,475.002,475.000.20%19,966
Feb 3, 20262,490.002,500.002,405.002,470.002,470.000.20%27,482
Feb 2, 20262,530.002,530.002,455.002,465.002,465.00-1.60%23,121
Jan 30, 20262,500.002,550.002,485.002,505.002,505.000.20%20,593
Jan 29, 20262,560.002,580.002,500.002,500.002,500.00-3.10%29,295
Jan 28, 20262,550.002,585.002,505.002,580.002,580.001.18%36,848
Jan 27, 20262,650.002,650.002,550.002,550.002,550.00-3.04%26,461
Jan 26, 20262,635.002,635.002,575.002,630.002,630.001.54%12,387
Jan 23, 20262,585.002,735.002,550.002,590.002,590.000.19%32,327
Jan 22, 20262,560.002,610.002,530.002,585.002,585.000.19%20,016
Jan 21, 20262,615.002,615.002,565.002,580.002,580.00-0.77%24,570
Jan 20, 20262,605.002,670.002,585.002,600.002,600.00-0.76%17,647
Jan 19, 20262,640.002,645.002,590.002,620.002,620.00-0.95%17,068
Jan 16, 20262,710.002,740.002,645.002,645.002,645.00-2.22%14,637
Jan 15, 20262,640.002,765.002,635.002,705.002,705.002.46%21,676
Jan 14, 20262,655.002,725.002,590.002,640.002,640.00-1.31%21,603
Jan 13, 20262,740.002,785.002,675.002,675.002,675.00-3.25%20,124
Jan 12, 20262,765.002,775.002,720.002,765.002,765.000.18%9,616
Jan 9, 20262,760.002,775.002,700.002,760.002,760.000.36%13,152
Jan 8, 20262,610.002,820.002,610.002,750.002,750.005.77%68,559
Jan 7, 20262,635.002,635.002,580.002,600.002,600.00-1.33%9,241
Jan 6, 20262,620.002,660.002,550.002,635.002,635.000.57%18,618
Jan 5, 20262,600.002,660.002,600.002,620.002,620.000.19%5,424
Jan 2, 20262,610.002,635.002,590.002,615.002,615.000.38%9,647
Dec 30, 20252,610.002,630.002,600.002,605.002,605.00-0.76%7,938
Dec 29, 20252,630.002,630.002,580.002,625.002,625.001.55%15,043
Dec 26, 20252,685.002,685.002,580.002,585.002,585.00-2.64%15,587
Dec 24, 20252,570.002,685.002,530.002,655.002,655.004.73%23,947
Dec 23, 20252,600.002,600.002,530.002,535.002,535.00-0.98%7,992
Dec 22, 20252,605.002,645.002,555.002,560.002,560.00-1.73%20,540
Dec 19, 20252,630.002,650.002,605.002,605.002,605.00-2.07%7,444
Dec 18, 20252,685.002,690.002,605.002,660.002,660.001.14%5,661
Dec 17, 20252,580.002,700.002,580.002,630.002,630.000.38%10,507
Dec 16, 20252,610.002,695.002,590.002,620.002,620.00-0.76%7,719
Dec 15, 20252,630.002,695.002,585.002,640.002,640.00-0.56%15,428
Dec 12, 20252,700.002,705.002,655.002,655.002,655.00-1.30%12,736
Dec 11, 20252,670.002,700.002,670.002,690.002,690.00-9,394
Dec 10, 20252,730.002,730.002,690.002,690.002,690.00-1.10%9,681
Dec 9, 20252,750.002,750.002,600.002,720.002,720.000.37%19,874
Dec 8, 20252,770.002,770.002,635.002,710.002,710.00-13,692
Dec 5, 20252,660.002,710.002,520.002,710.002,710.002.07%34,560
Dec 4, 20252,535.003,100.002,500.002,655.002,655.006.20%716,140
Dec 3, 20252,565.002,580.002,500.002,500.002,500.00-2.53%24,059
Dec 2, 20252,655.002,695.002,565.002,565.002,565.00-3.39%16,154
Dec 1, 20252,680.002,730.002,625.002,655.002,655.00-1.48%10,738
Nov 28, 20252,665.002,695.002,610.002,695.002,695.001.13%31,728
Nov 27, 20252,660.002,735.002,630.002,665.002,665.000.19%11,107
Nov 26, 20252,670.002,735.002,645.002,660.002,660.00-0.37%8,823
Nov 25, 20252,555.002,985.002,555.002,670.002,670.003.09%16,100
Nov 24, 20252,700.002,710.002,580.002,590.002,590.00-4.43%23,068
Nov 21, 20252,750.002,765.002,690.002,710.002,710.00-2.69%11,991
Nov 20, 20252,755.002,805.002,650.002,785.002,785.00-0.36%10,214
Nov 19, 20252,815.002,815.002,790.002,795.002,795.00-1.93%11,595
Nov 18, 20252,880.002,900.002,825.002,850.002,850.00-1.38%5,018
Nov 17, 20252,890.002,940.002,800.002,890.002,890.00-17,566
Nov 14, 20252,810.002,895.002,785.002,890.002,890.002.66%14,904
Nov 13, 20252,910.002,910.002,760.002,815.002,815.00-2.09%8,769
Nov 12, 20252,910.002,935.002,875.002,875.002,875.00-1.20%13,967
Nov 11, 20252,975.003,015.002,910.002,910.002,910.00-2.18%8,964
Nov 10, 20252,980.003,020.002,965.002,975.002,975.00-1.82%12,766
Nov 7, 20253,020.003,100.002,890.003,030.003,030.00-0.82%18,293
Nov 6, 20253,100.003,150.003,050.003,055.003,055.001.83%29,142
Nov 5, 20252,955.003,090.002,940.003,000.003,000.001.35%27,426
Nov 4, 20253,020.003,020.002,920.002,960.002,960.00-1.82%18,821
Nov 3, 20252,965.003,065.002,965.003,015.003,015.000.50%23,234
Oct 31, 20253,030.003,200.002,945.003,000.003,000.00-0.17%22,936
Oct 30, 20252,865.003,295.002,855.003,005.003,005.004.89%157,003
Oct 29, 20252,815.002,900.002,790.002,865.002,865.000.70%22,761
Oct 28, 20252,905.002,970.002,800.002,845.002,845.00-3.56%33,906
Oct 27, 20252,710.003,070.002,705.002,950.002,950.008.86%151,805
Oct 24, 20252,770.003,080.002,710.002,710.002,710.00-3.39%114,974
Oct 23, 20252,910.002,910.002,805.002,805.002,805.00-3.11%16,727
Oct 22, 20252,875.003,100.002,875.002,895.002,895.00-0.52%94,486
Oct 21, 20252,930.002,955.002,850.002,910.002,910.00-1.52%76,531
Oct 20, 20252,650.003,160.002,610.002,955.002,955.0011.51%442,925
Oct 17, 20252,575.003,345.002,490.002,650.002,650.002.91%796,763
Oct 16, 20252,580.002,660.002,500.002,575.002,575.00-0.19%29,796
Oct 15, 20252,610.002,610.002,555.002,580.002,580.00-1.15%24,770
Oct 14, 20252,610.002,625.002,590.002,610.002,610.00-18,822
Oct 13, 20252,815.002,815.002,585.002,610.002,610.00-0.57%13,042
Oct 10, 20252,765.002,765.002,590.002,625.002,625.00-4.89%35,419