Global Standard Technology, Limited (KOSDAQ:083450)
South Korea · Delayed Price · Currency is KRW 25,850
+200 (0.78%)
At close: Dec 5, 2025
KOSDAQ:083450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26,300.00 | 26,350.00 | 25,450.00 | 25,650.00 | 25,650.00 | -2.84% | 164,974 |
| Dec 3, 2025 | 26,150.00 | 26,550.00 | 25,975.00 | 26,400.00 | 26,400.00 | 2.13% | 153,992 |
| Dec 2, 2025 | 26,650.00 | 26,850.00 | 25,850.00 | 25,850.00 | 25,850.00 | -2.08% | 256,248 |
| Dec 1, 2025 | 27,200.00 | 27,200.00 | 26,050.00 | 26,400.00 | 26,400.00 | -0.19% | 233,645 |
| Nov 28, 2025 | 25,350.00 | 26,550.00 | 25,050.00 | 26,450.00 | 26,450.00 | 5.17% | 278,167 |
| Nov 27, 2025 | 25,700.00 | 25,800.00 | 25,000.00 | 25,150.00 | 25,150.00 | -0.79% | 148,170 |
| Nov 26, 2025 | 25,500.00 | 25,600.00 | 24,650.00 | 25,350.00 | 25,350.00 | 0.80% | 236,947 |
| Nov 25, 2025 | 25,750.00 | 26,000.00 | 24,800.00 | 25,150.00 | 25,150.00 | 1.00% | 191,858 |
| Nov 24, 2025 | 25,550.00 | 25,600.00 | 24,550.00 | 24,900.00 | 24,900.00 | -1.19% | 252,938 |
| Nov 21, 2025 | 25,850.00 | 26,200.00 | 25,050.00 | 25,200.00 | 25,200.00 | -9.35% | 351,943 |
| Nov 20, 2025 | 28,800.00 | 28,850.00 | 27,500.00 | 27,800.00 | 27,800.00 | 0.91% | 320,214 |
| Nov 19, 2025 | 28,200.00 | 28,350.00 | 26,500.00 | 27,550.00 | 27,550.00 | -2.65% | 352,025 |
| Nov 18, 2025 | 28,600.00 | 29,250.00 | 28,100.00 | 28,300.00 | 28,300.00 | -4.55% | 315,256 |
| Nov 17, 2025 | 28,300.00 | 29,800.00 | 27,800.00 | 29,650.00 | 29,650.00 | 7.82% | 448,695 |
| Nov 14, 2025 | 28,050.00 | 28,400.00 | 27,300.00 | 27,500.00 | 27,500.00 | -7.09% | 416,505 |
| Nov 13, 2025 | 29,950.00 | 30,450.00 | 29,050.00 | 29,600.00 | 29,600.00 | -2.31% | 443,802 |
| Nov 12, 2025 | 29,900.00 | 30,400.00 | 28,250.00 | 30,300.00 | 30,300.00 | 5.03% | 748,519 |
| Nov 11, 2025 | 27,900.00 | 31,050.00 | 27,700.00 | 28,850.00 | 28,850.00 | 5.87% | 1,307,931 |
| Nov 10, 2025 | 26,650.00 | 27,850.00 | 25,650.00 | 27,250.00 | 27,250.00 | 2.06% | 407,932 |
| Nov 7, 2025 | 28,450.00 | 28,900.00 | 26,100.00 | 26,700.00 | 26,700.00 | -4.47% | 931,162 |
| Nov 6, 2025 | 27,550.00 | 28,650.00 | 26,700.00 | 27,950.00 | 27,950.00 | 5.08% | 462,002 |
| Nov 5, 2025 | 27,400.00 | 27,550.00 | 25,700.00 | 26,600.00 | 26,600.00 | -6.67% | 469,184 |
| Nov 4, 2025 | 28,900.00 | 29,500.00 | 27,800.00 | 28,500.00 | 28,500.00 | 4.78% | 824,926 |
| Nov 3, 2025 | 26,100.00 | 27,500.00 | 25,700.00 | 27,200.00 | 27,200.00 | 5.43% | 517,420 |
| Oct 31, 2025 | 25,350.00 | 25,800.00 | 24,950.00 | 25,800.00 | 25,800.00 | 0.78% | 186,305 |
| 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 |