Globon Co., Ltd. 019660
KRX · Südkorea · Vertriebsdienstleistungen
KRW 1.430,00-1,00 (-0,07 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.430,00 | -0,07 % | KRW 1.431,00 | KRW 1.460,00 | KRW 1.407,00 | 9,96K |
| 2026-10-01 | KRW 1.431,00 | -1,92 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.407,00 | 42,73K |
| 2026-09-30 | KRW 1.459,00 | -1,08 % | KRW 1.466,00 | KRW 1.470,00 | KRW 1.434,00 | 17,30K |
| 2026-09-29 | KRW 1.475,00 | -0,14 % | KRW 1.475,00 | KRW 1.477,00 | KRW 1.447,00 | 19,55K |
| 2026-09-28 | KRW 1.477,00 | -2,06 % | KRW 1.530,00 | KRW 1.530,00 | KRW 1.460,00 | 46,68K |
| 2026-09-23 | KRW 1.508,00 | -0,07 % | KRW 1.509,00 | KRW 1.509,00 | KRW 1.464,00 | 28,86K |
| 2026-09-22 | KRW 1.509,00 | +0,07 % | KRW 1.518,00 | KRW 1.518,00 | KRW 1.475,00 | 26,13K |
| 2026-09-21 | KRW 1.508,00 | +0,47 % | KRW 1.523,00 | KRW 1.523,00 | KRW 1.467,00 | 26,89K |
| 2026-09-18 | KRW 1.501,00 | +0,20 % | KRW 1.498,00 | KRW 1.502,00 | KRW 1.450,00 | 31,35K |
| 2026-09-17 | KRW 1.498,00 | -0,20 % | KRW 1.501,00 | KRW 1.501,00 | KRW 1.449,00 | 73,50K |
| 2026-09-16 | KRW 1.501,00 | -0,60 % | KRW 1.494,00 | KRW 1.501,00 | KRW 1.449,00 | 37,07K |
| 2026-09-15 | KRW 1.510,00 | -0,33 % | KRW 1.490,00 | KRW 1.510,00 | KRW 1.440,00 | 27,69K |
| 2026-09-14 | KRW 1.515,00 | +0,33 % | KRW 1.510,00 | KRW 1.515,00 | KRW 1.473,00 | 17,38K |
| 2026-09-11 | KRW 1.510,00 | +0,60 % | KRW 1.500,00 | KRW 1.510,00 | KRW 1.466,00 | 15,83K |
| 2026-09-10 | KRW 1.501,00 | -0,60 % | KRW 1.462,00 | KRW 1.527,00 | KRW 1.445,00 | 60,45K |
| 2026-09-09 | KRW 1.510,00 | +0,60 % | KRW 1.547,00 | KRW 1.547,00 | KRW 1.448,00 | 20,66K |
| 2026-09-08 | KRW 1.501,00 | +0,07 % | KRW 1.511,00 | KRW 1.515,00 | KRW 1.460,00 | 44,04K |
| 2026-09-07 | KRW 1.500,00 | -1,38 % | KRW 1.526,00 | KRW 1.526,00 | KRW 1.446,00 | 71,02K |
| 2026-09-04 | KRW 1.521,00 | -0,26 % | KRW 1.512,00 | KRW 1.524,00 | KRW 1.440,00 | 24,66K |
| 2026-09-03 | KRW 1.525,00 | 0,00 % | KRW 1.501,00 | KRW 1.525,00 | KRW 1.431,00 | 41,25K |
| 2026-09-02 | KRW 1.525,00 | 0,00 % | KRW 1.512,00 | KRW 1.525,00 | KRW 1.456,00 | 18,23K |
| 2026-09-01 | KRW 1.525,00 | -0,91 % | KRW 1.525,00 | KRW 1.529,00 | KRW 1.442,00 | 49,44K |
| 2026-08-31 | KRW 1.539,00 | +0,59 % | KRW 1.486,00 | KRW 1.560,00 | KRW 1.478,00 | 24,38K |
| 2026-08-28 | KRW 1.530,00 | +4,15 % | KRW 1.469,00 | KRW 1.540,00 | KRW 1.405,00 | 42,30K |
| 2026-08-27 | KRW 1.469,00 | -0,07 % | KRW 1.520,00 | KRW 1.520,00 | KRW 1.405,00 | 40,43K |
| 2026-08-26 | KRW 1.470,00 | +2,44 % | KRW 1.478,00 | KRW 1.478,00 | KRW 1.415,00 | 13,16K |
| 2026-08-25 | KRW 1.435,00 | +0,35 % | KRW 1.445,00 | KRW 1.550,00 | KRW 1.409,00 | 35,78K |
| 2026-08-24 | KRW 1.430,00 | -5,67 % | KRW 1.501,00 | KRW 1.501,00 | KRW 1.430,00 | 23,14K |
| 2026-08-21 | KRW 1.516,00 | -1,49 % | KRW 1.539,00 | KRW 1.555,00 | KRW 1.436,00 | 37,58K |
| 2026-08-20 | KRW 1.539,00 | -2,96 % | KRW 1.586,00 | KRW 1.586,00 | KRW 1.503,00 | 23,75K |
| 2026-08-19 | KRW 1.586,00 | +0,89 % | KRW 1.564,00 | KRW 1.626,00 | KRW 1.493,00 | 25,41K |
| 2026-08-18 | KRW 1.572,00 | 0,00 % | KRW 1.587,00 | KRW 1.587,00 | KRW 1.508,00 | 15,37K |
| 2026-08-14 | KRW 1.572,00 | +0,13 % | KRW 1.570,00 | KRW 1.585,00 | KRW 1.532,00 | 30,79K |
| 2026-08-13 | KRW 1.570,00 | +0,32 % | KRW 1.571,00 | KRW 1.615,00 | KRW 1.490,00 | 53,25K |
| 2026-08-12 | KRW 1.565,00 | -0,25 % | KRW 1.566,00 | KRW 1.594,00 | KRW 1.529,00 | 31,70K |
| 2026-08-11 | KRW 1.569,00 | +2,42 % | KRW 1.532,00 | KRW 1.589,00 | KRW 1.450,00 | 46,28K |
| 2026-08-10 | KRW 1.532,00 | -5,26 % | KRW 1.660,00 | KRW 1.660,00 | KRW 1.496,00 | 38,18K |
| 2026-08-07 | KRW 1.617,00 | +1,76 % | KRW 1.550,00 | KRW 1.620,00 | KRW 1.550,00 | 3,45K |
| 2026-08-06 | KRW 1.589,00 | +2,85 % | KRW 1.543,00 | KRW 1.589,00 | KRW 1.510,00 | 11,11K |
| 2026-08-05 | KRW 1.545,00 | 0,00 % | KRW 1.545,00 | KRW 1.579,00 | KRW 1.481,00 | 8,97K |
| 2026-08-04 | KRW 1.545,00 | +1,64 % | KRW 1.525,00 | KRW 1.589,00 | KRW 1.491,00 | 33,70K |
| 2026-08-03 | KRW 1.520,00 | -8,38 % | KRW 1.659,00 | KRW 1.661,00 | KRW 1.480,00 | 41,44K |
| 2026-07-31 | KRW 1.659,00 | +1,22 % | KRW 1.655,00 | KRW 1.699,00 | KRW 1.600,00 | 23,82K |
| 2026-07-30 | KRW 1.639,00 | -3,59 % | KRW 1.692,00 | KRW 1.692,00 | KRW 1.520,00 | 28,68K |
| 2026-07-29 | KRW 1.700,00 | -4,76 % | KRW 1.733,00 | KRW 1.749,00 | KRW 1.550,00 | 21,04K |
| 2026-07-28 | KRW 1.785,00 | -0,83 % | KRW 1.830,00 | KRW 1.830,00 | KRW 1.645,00 | 15,96K |
| 2026-07-27 | KRW 1.800,00 | +0,56 % | KRW 1.773,00 | KRW 1.800,00 | KRW 1.700,00 | 15,50K |
| 2026-07-24 | KRW 1.790,00 | -2,40 % | KRW 1.824,00 | KRW 1.824,00 | KRW 1.705,00 | 15,69K |
| 2026-07-23 | KRW 1.834,00 | +1,33 % | KRW 1.800,00 | KRW 1.835,00 | KRW 1.701,00 | 10,38K |
| 2026-07-22 | KRW 1.810,00 | -0,44 % | KRW 1.818,00 | KRW 1.837,00 | KRW 1.705,00 | 11,42K |
| 2026-07-21 | KRW 1.818,00 | +0,39 % | KRW 1.721,00 | KRW 1.818,00 | KRW 1.700,00 | 23,92K |
| 2026-07-20 | KRW 1.811,00 | -5,63 % | KRW 1.865,00 | KRW 1.919,00 | KRW 1.702,00 | 16,34K |
| 2026-07-16 | KRW 1.919,00 | -1,08 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.845,00 | 14,83K |
| 2026-07-15 | KRW 1.940,00 | 0,00 % | KRW 1.955,00 | KRW 1.970,00 | KRW 1.830,00 | 12,67K |
| 2026-07-14 | KRW 1.940,00 | +0,52 % | KRW 1.930,00 | KRW 1.965,00 | KRW 1.741,00 | 20,15K |
| 2026-07-13 | KRW 1.930,00 | -0,97 % | KRW 1.948,00 | KRW 1.979,00 | KRW 1.894,00 | 7,82K |
| 2026-07-10 | KRW 1.949,00 | +0,21 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.908,00 | 9,36K |
| 2026-07-09 | KRW 1.945,00 | +0,05 % | KRW 1.931,00 | KRW 1.970,00 | KRW 1.886,00 | 35,79K |
| 2026-07-08 | KRW 1.944,00 | +0,78 % | KRW 1.873,00 | KRW 1.944,00 | KRW 1.873,00 | 15,27K |
| 2026-07-07 | KRW 1.929,00 | 0,00 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.880,00 | 6,68K |
| 2026-07-06 | KRW 1.929,00 | +1,42 % | KRW 1.894,00 | KRW 1.959,00 | KRW 1.870,00 | 14,97K |
| 2026-07-03 | KRW 1.902,00 | -0,16 % | KRW 1.905,00 | KRW 1.905,00 | KRW 1.812,00 | 9,04K |
| 2026-07-02 | KRW 1.905,00 | -0,26 % | KRW 1.910,00 | KRW 2.000,00 | KRW 1.807,00 | 2,44K |
| 2026-07-01 | KRW 1.910,00 | 0,00 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.834,00 | 83,71K |
| 2026-06-30 | KRW 1.910,00 | +1,87 % | KRW 1.931,00 | KRW 1.933,00 | KRW 1.800,00 | 117,23K |
| 2026-06-29 | KRW 1.875,00 | +2,18 % | KRW 1.848,00 | KRW 1.878,00 | KRW 1.760,00 | 15,48K |
| 2026-06-26 | KRW 1.835,00 | +0,44 % | KRW 1.831,00 | KRW 1.840,00 | KRW 1.701,00 | 32,29K |
| 2026-06-25 | KRW 1.827,00 | +2,64 % | KRW 1.782,00 | KRW 1.827,00 | KRW 1.695,00 | 33,34K |
| 2026-06-24 | KRW 1.780,00 | -0,22 % | KRW 1.800,00 | KRW 1.801,00 | KRW 1.670,00 | 24,56K |
| 2026-06-23 | KRW 1.784,00 | +0,28 % | KRW 1.800,00 | KRW 1.865,00 | KRW 1.690,00 | 18,07K |
| 2026-06-22 | KRW 1.779,00 | +2,65 % | KRW 1.751,00 | KRW 1.920,00 | KRW 1.699,00 | 25,88K |
| 2026-06-19 | KRW 1.733,00 | -10,02 % | KRW 1.926,00 | KRW 1.926,00 | KRW 1.502,00 | 39,41K |
| 2026-06-18 | KRW 1.926,00 | -1,48 % | KRW 1.960,00 | KRW 1.983,00 | KRW 1.878,00 | 3,44K |
| 2026-06-17 | KRW 1.955,00 | +0,88 % | KRW 1.957,00 | KRW 1.958,00 | KRW 1.863,00 | 5,71K |
| 2026-06-16 | KRW 1.938,00 | +1,41 % | KRW 1.899,00 | KRW 1.943,00 | KRW 1.854,00 | 4,04K |
| 2026-06-15 | KRW 1.911,00 | +0,58 % | KRW 1.900,00 | KRW 1.957,00 | KRW 1.862,00 | 4,65K |
| 2026-06-12 | KRW 1.900,00 | +1,12 % | KRW 1.882,00 | KRW 1.930,00 | KRW 1.866,00 | 6,05K |
| 2026-06-11 | KRW 1.879,00 | +4,39 % | KRW 1.860,00 | KRW 1.879,00 | KRW 1.700,00 | 72,09K |
| 2026-06-10 | KRW 1.800,00 | -1,59 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.795,00 | 11,60K |
| 2026-06-09 | KRW 1.829,00 | +0,61 % | KRW 1.831,00 | KRW 1.831,00 | KRW 1.756,00 | 12,96K |
| 2026-06-08 | KRW 1.818,00 | -3,50 % | KRW 1.899,00 | KRW 1.900,00 | KRW 1.710,00 | 23,91K |
| 2026-06-05 | KRW 1.884,00 | +0,48 % | KRW 1.875,00 | KRW 1.980,00 | KRW 1.860,00 | 10,90K |
| 2026-06-04 | KRW 1.875,00 | +1,41 % | KRW 1.832,00 | KRW 1.883,00 | KRW 1.800,00 | 21,92K |
| 2026-06-02 | KRW 1.849,00 | +1,04 % | KRW 1.815,00 | KRW 1.854,00 | KRW 1.767,00 | 21,36K |
| 2026-06-01 | KRW 1.830,00 | -4,19 % | KRW 1.894,00 | KRW 1.898,00 | KRW 1.815,00 | 17,72K |
| 2026-05-29 | KRW 1.910,00 | +2,03 % | KRW 1.857,00 | KRW 1.922,00 | KRW 1.786,00 | 30,98K |
| 2026-05-28 | KRW 1.872,00 | +0,11 % | KRW 1.855,00 | KRW 1.910,00 | KRW 1.800,00 | 26,77K |
| 2026-05-27 | KRW 1.870,00 | -3,01 % | KRW 1.941,00 | KRW 1.948,00 | KRW 1.800,00 | 72,59K |
| 2026-05-26 | KRW 1.928,00 | -3,60 % | KRW 2.000,00 | KRW 2.480,00 | KRW 1.890,00 | 305,92K |
| 2026-05-22 | KRW 2.000,00 | -0,50 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.936,00 | 22,49K |