Skip to main content
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
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