Globon Co., Ltd. 019660
KRX · South Korea · Distribution Services
KRW 1,430.00-1.00 (-0.07%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |