Global Standard Technology, Limited (KOSDAQ:083450)
South Korea · Delayed Price · Currency is KRW 22,650
+500 (2.26%)
At close: Sep 18, 2025
KOSDAQ:083450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23,150.00 | 23,200.00 | 22,150.00 | 22,350.00 | 22,350.00 | -1.32% | 267,779 |
| Sep 18, 2025 | 22,450.00 | 23,150.00 | 21,800.00 | 22,650.00 | 22,650.00 | 2.26% | 435,702 |
| Sep 17, 2025 | 21,900.00 | 22,200.00 | 21,500.00 | 22,150.00 | 22,150.00 | -0.89% | 253,263 |
| Sep 16, 2025 | 22,700.00 | 22,750.00 | 22,100.00 | 22,350.00 | 22,350.00 | -1.11% | 196,528 |
| Sep 15, 2025 | 22,400.00 | 22,650.00 | 21,850.00 | 22,600.00 | 22,600.00 | 5.12% | 407,584 |
| Sep 12, 2025 | 21,750.00 | 22,150.00 | 21,350.00 | 21,500.00 | 21,500.00 | 0.23% | 282,226 |
| Sep 11, 2025 | 21,800.00 | 21,800.00 | 21,100.00 | 21,450.00 | 21,450.00 | 0.47% | 199,854 |
| Sep 10, 2025 | 21,050.00 | 21,500.00 | 20,800.00 | 21,350.00 | 21,350.00 | 1.91% | 265,655 |
| Sep 9, 2025 | 20,300.00 | 21,000.00 | 20,250.00 | 20,950.00 | 20,950.00 | 3.46% | 309,999 |
| Sep 8, 2025 | 20,100.00 | 20,300.00 | 19,980.00 | 20,250.00 | 20,250.00 | 0.75% | 106,273 |
| Sep 5, 2025 | 20,350.00 | 20,450.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 102,257 |
| Sep 4, 2025 | 19,770.00 | 20,300.00 | 19,680.00 | 20,100.00 | 20,100.00 | 2.13% | 149,451 |
| Sep 3, 2025 | 19,430.00 | 19,900.00 | 19,370.00 | 19,680.00 | 19,680.00 | 1.29% | 74,986 |
| Sep 2, 2025 | 19,660.00 | 19,730.00 | 19,380.00 | 19,430.00 | 19,430.00 | -0.61% | 87,864 |
| Sep 1, 2025 | 19,780.00 | 19,820.00 | 19,500.00 | 19,550.00 | 19,550.00 | -2.74% | 151,064 |
| Aug 29, 2025 | 20,050.00 | 20,350.00 | 19,980.00 | 20,100.00 | 20,100.00 | 0.50% | 106,005 |
| Aug 28, 2025 | 19,900.00 | 20,450.00 | 19,840.00 | 20,000.00 | 20,000.00 | -0.99% | 189,881 |
| Aug 27, 2025 | 19,230.00 | 20,400.00 | 19,170.00 | 20,200.00 | 20,200.00 | 5.26% | 386,639 |
| Aug 26, 2025 | 18,650.00 | 19,310.00 | 18,590.00 | 19,190.00 | 19,190.00 | 2.40% | 183,429 |
| Aug 25, 2025 | 18,770.00 | 18,790.00 | 18,520.00 | 18,740.00 | 18,740.00 | 2.29% | 68,699 |
| Aug 22, 2025 | 18,330.00 | 18,590.00 | 18,250.00 | 18,320.00 | 18,320.00 | 0.44% | 60,992 |
| Aug 21, 2025 | 18,630.00 | 18,670.00 | 18,190.00 | 18,240.00 | 18,240.00 | -1.14% | 132,358 |
| Aug 20, 2025 | 18,480.00 | 18,560.00 | 18,150.00 | 18,450.00 | 18,450.00 | -1.81% | 142,722 |
| Aug 19, 2025 | 19,400.00 | 19,420.00 | 18,710.00 | 18,790.00 | 18,790.00 | -2.14% | 150,957 |
| Aug 18, 2025 | 19,820.00 | 19,920.00 | 19,150.00 | 19,200.00 | 19,200.00 | -4.95% | 220,182 |
| Aug 14, 2025 | 20,700.00 | 20,750.00 | 20,100.00 | 20,200.00 | 20,200.00 | -2.42% | 185,759 |
| Aug 13, 2025 | 20,400.00 | 21,000.00 | 19,990.00 | 20,700.00 | 20,700.00 | 5.40% | 535,926 |
| Aug 12, 2025 | 19,940.00 | 20,200.00 | 19,590.00 | 19,640.00 | 19,640.00 | -2.04% | 151,393 |
| Aug 11, 2025 | 19,520.00 | 20,500.00 | 19,520.00 | 20,050.00 | 20,050.00 | 3.24% | 384,988 |
| Aug 8, 2025 | 18,870.00 | 19,780.00 | 18,870.00 | 19,420.00 | 19,420.00 | 3.08% | 255,956 |
| Aug 7, 2025 | 19,140.00 | 19,190.00 | 18,730.00 | 18,840.00 | 18,840.00 | -0.16% | 45,138 |
| Aug 6, 2025 | 18,720.00 | 18,890.00 | 18,610.00 | 18,870.00 | 18,870.00 | -0.37% | 33,783 |
| Aug 5, 2025 | 18,850.00 | 19,110.00 | 18,740.00 | 18,940.00 | 18,940.00 | 1.55% | 59,868 |
| Aug 4, 2025 | 18,530.00 | 18,700.00 | 18,390.00 | 18,650.00 | 18,650.00 | 0.87% | 39,092 |
| Aug 1, 2025 | 19,210.00 | 19,220.00 | 18,370.00 | 18,490.00 | 18,490.00 | -4.79% | 191,381 |
| Jul 31, 2025 | 19,590.00 | 19,680.00 | 19,210.00 | 19,420.00 | 19,420.00 | 0.83% | 106,081 |
| Jul 30, 2025 | 19,080.00 | 19,800.00 | 19,080.00 | 19,260.00 | 19,260.00 | 0.36% | 209,584 |
| Jul 29, 2025 | 19,220.00 | 19,270.00 | 18,650.00 | 19,190.00 | 19,190.00 | 0.26% | 112,880 |
| Jul 28, 2025 | 18,490.00 | 19,270.00 | 18,450.00 | 19,140.00 | 19,140.00 | 4.48% | 185,728 |
| Jul 25, 2025 | 18,480.00 | 18,780.00 | 18,320.00 | 18,320.00 | 18,320.00 | -0.54% | 58,243 |
| Jul 24, 2025 | 18,750.00 | 18,870.00 | 18,420.00 | 18,420.00 | 18,420.00 | -1.07% | 90,828 |
| Jul 23, 2025 | 18,850.00 | 18,930.00 | 18,110.00 | 18,620.00 | 18,620.00 | -1.32% | 193,432 |
| Jul 22, 2025 | 19,300.00 | 19,360.00 | 18,810.00 | 18,870.00 | 18,870.00 | -2.33% | 161,001 |
| Jul 21, 2025 | 19,360.00 | 19,450.00 | 19,180.00 | 19,320.00 | 19,320.00 | -0.41% | 94,813 |
| Jul 18, 2025 | 19,820.00 | 19,880.00 | 19,280.00 | 19,400.00 | 19,400.00 | -2.02% | 100,614 |
| Jul 17, 2025 | 20,000.00 | 20,150.00 | 19,490.00 | 19,800.00 | 19,800.00 | -0.10% | 115,480 |
| Jul 16, 2025 | 19,980.00 | 20,100.00 | 19,600.00 | 19,820.00 | 19,820.00 | -0.65% | 85,969 |
| Jul 15, 2025 | 19,740.00 | 20,000.00 | 19,490.00 | 19,950.00 | 19,950.00 | 1.32% | 99,086 |
| Jul 14, 2025 | 19,900.00 | 19,900.00 | 19,550.00 | 19,690.00 | 19,690.00 | -0.91% | 99,889 |
| Jul 11, 2025 | 19,250.00 | 19,970.00 | 19,250.00 | 19,870.00 | 19,870.00 | 3.49% | 229,093 |