Skip to main content
Globon Co., Ltd. (KOSDAQ:019660)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,710.00
+55.00 (2.07%)
At close: Dec 5, 2025

Globon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252,790.002,800.002,750.002,760.002,760.00-1.08%13,804
Oct 1, 20252,805.002,805.002,740.002,790.002,790.00-0.36%7,212
Sep 30, 20252,755.002,800.002,735.002,800.002,800.001.63%4,169
Sep 29, 20252,755.002,805.002,745.002,755.002,755.00-1.61%25,157
Sep 26, 20252,915.002,915.002,795.002,800.002,800.00-2.78%10,362
Sep 25, 20252,880.002,880.002,800.002,880.002,880.00-17,323
Sep 24, 20252,910.002,910.002,835.002,880.002,880.00-0.17%3,764
Sep 23, 20252,885.002,920.002,840.002,885.002,885.00-6,570
Sep 22, 20252,920.002,945.002,845.002,885.002,885.001.94%5,112
Sep 19, 20252,910.002,945.002,830.002,830.002,830.00-1.57%17,286