Global Standard Technology, Limited (KOSDAQ:083450)
South Korea · Delayed Price · Currency is KRW 25,600
+50 (0.20%)
Last updated: Oct 30, 2025, 11:35 AM KST
KOSDAQ:083450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 25,700.00 | 26,000.00 | 25,150.00 | 25,600.00 | 25,600.00 | 0.20% | 205,465 |
| Oct 29, 2025 | 25,850.00 | 25,850.00 | 24,600.00 | 25,550.00 | 25,550.00 | 0.59% | 222,147 |
| Oct 28, 2025 | 25,350.00 | 26,600.00 | 25,100.00 | 25,400.00 | 25,400.00 | -0.78% | 287,184 |
| Oct 27, 2025 | 25,850.00 | 25,850.00 | 24,800.00 | 25,600.00 | 25,600.00 | 1.79% | 235,090 |
| Oct 24, 2025 | 24,700.00 | 25,450.00 | 24,200.00 | 25,150.00 | 25,150.00 | 5.01% | 354,046 |
| Oct 23, 2025 | 23,850.00 | 24,250.00 | 23,550.00 | 23,950.00 | 23,950.00 | -1.24% | 169,350 |
| Oct 22, 2025 | 24,450.00 | 24,450.00 | 23,500.00 | 24,250.00 | 24,250.00 | -0.82% | 249,659 |
| Oct 21, 2025 | 25,950.00 | 25,950.00 | 24,200.00 | 24,450.00 | 24,450.00 | -3.74% | 387,148 |
| Oct 20, 2025 | 25,450.00 | 26,050.00 | 25,150.00 | 25,400.00 | 25,400.00 | 0.99% | 237,571 |
| Oct 17, 2025 | 25,600.00 | 26,200.00 | 25,100.00 | 25,150.00 | 25,150.00 | -3.82% | 291,077 |
| Oct 16, 2025 | 25,700.00 | 26,400.00 | 25,500.00 | 26,150.00 | 26,150.00 | 0.58% | 233,466 |
| Oct 15, 2025 | 25,450.00 | 26,200.00 | 24,850.00 | 26,000.00 | 26,000.00 | 3.17% | 316,213 |
| Oct 14, 2025 | 26,700.00 | 26,850.00 | 24,750.00 | 25,200.00 | 25,200.00 | -3.08% | 611,311 |
| Oct 13, 2025 | 24,500.00 | 26,000.00 | 24,450.00 | 26,000.00 | 26,000.00 | 1.76% | 283,561 |
| Oct 10, 2025 | 25,850.00 | 26,250.00 | 25,250.00 | 25,550.00 | 25,550.00 | 4.07% | 541,503 |
| Oct 2, 2025 | 24,200.00 | 25,100.00 | 23,750.00 | 24,550.00 | 24,550.00 | 4.91% | 665,206 |
| Oct 1, 2025 | 23,400.00 | 23,650.00 | 23,100.00 | 23,400.00 | 23,400.00 | 0.86% | 180,742 |
| Sep 30, 2025 | 23,550.00 | 23,750.00 | 23,050.00 | 23,200.00 | 23,200.00 | 0.65% | 243,825 |
| Sep 29, 2025 | 22,500.00 | 23,350.00 | 22,200.00 | 23,050.00 | 23,050.00 | 5.73% | 265,554 |
| Sep 26, 2025 | 22,300.00 | 22,500.00 | 21,600.00 | 21,800.00 | 21,800.00 | -4.18% | 311,288 |
| Sep 25, 2025 | 23,350.00 | 23,550.00 | 22,750.00 | 22,750.00 | 22,750.00 | -4.41% | 266,163 |
| Sep 24, 2025 | 23,650.00 | 23,900.00 | 23,000.00 | 23,800.00 | 23,800.00 | 3.93% | 530,370 |
| Sep 23, 2025 | 23,250.00 | 23,300.00 | 22,450.00 | 22,900.00 | 22,900.00 | -0.22% | 191,191 |
| Sep 22, 2025 | 22,400.00 | 23,150.00 | 22,400.00 | 22,950.00 | 22,950.00 | 2.68% | 332,456 |
| Sep 19, 2025 | 23,150.00 | 23,200.00 | 22,150.00 | 22,350.00 | 22,350.00 | -1.32% | 267,795 |
| 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 |