Global Standard Technology, Limited (KOSDAQ:083450)
South Korea · Delayed Price · Currency is KRW 47,000
-2,450 (-4.95%)
At close: Jul 6, 2026
KOSDAQ:083450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 46,250.00 | 48,200.00 | 42,850.00 | 44,450.00 | 44,450.00 | -5.43% | 177,884 |
| Jul 6, 2026 | 49,550.00 | 49,750.00 | 44,950.00 | 47,000.00 | 47,000.00 | -4.95% | 186,852 |
| Jul 3, 2026 | 48,000.00 | 49,700.00 | 45,800.00 | 49,450.00 | 49,450.00 | 2.28% | 165,811 |
| Jul 2, 2026 | 51,000.00 | 51,300.00 | 48,100.00 | 48,350.00 | 48,350.00 | -10.96% | 202,382 |
| Jul 1, 2026 | 55,400.00 | 57,100.00 | 53,000.00 | 54,300.00 | 54,300.00 | -1.81% | 279,890 |
| Jun 30, 2026 | 52,000.00 | 56,300.00 | 51,400.00 | 55,300.00 | 55,300.00 | 6.55% | 257,023 |
| Jun 29, 2026 | 49,000.00 | 52,900.00 | 48,500.00 | 51,900.00 | 51,900.00 | 9.96% | 286,968 |
| Jun 26, 2026 | 49,000.00 | 50,000.00 | 45,850.00 | 47,200.00 | 47,200.00 | -4.55% | 343,111 |
| Jun 25, 2026 | 52,400.00 | 52,700.00 | 48,500.00 | 49,450.00 | 49,450.00 | -1.88% | 228,628 |
| Jun 24, 2026 | 50,200.00 | 51,400.00 | 48,500.00 | 50,400.00 | 50,400.00 | 1.20% | 181,711 |
| Jun 23, 2026 | 55,800.00 | 56,000.00 | 49,750.00 | 49,800.00 | 49,800.00 | -11.07% | 336,572 |
| Jun 22, 2026 | 52,800.00 | 58,300.00 | 52,600.00 | 56,000.00 | 56,000.00 | 2.75% | 238,843 |
| Jun 19, 2026 | 58,900.00 | 59,000.00 | 52,700.00 | 54,500.00 | 54,500.00 | -5.22% | 325,368 |
| Jun 18, 2026 | 58,500.00 | 59,900.00 | 56,700.00 | 57,500.00 | 57,500.00 | -1.54% | 298,137 |
| Jun 17, 2026 | 59,600.00 | 61,900.00 | 57,100.00 | 58,400.00 | 58,400.00 | -2.34% | 271,519 |
| Jun 16, 2026 | 64,500.00 | 64,600.00 | 59,500.00 | 59,800.00 | 59,800.00 | -7.00% | 348,191 |
| Jun 15, 2026 | 67,200.00 | 67,500.00 | 62,300.00 | 64,300.00 | 64,300.00 | -0.92% | 348,994 |
| Jun 12, 2026 | 63,800.00 | 68,600.00 | 62,600.00 | 64,900.00 | 64,900.00 | 8.17% | 849,854 |
| Jun 11, 2026 | 56,800.00 | 61,400.00 | 54,100.00 | 60,000.00 | 60,000.00 | 4.17% | 517,994 |
| Jun 10, 2026 | 53,200.00 | 59,900.00 | 53,100.00 | 57,600.00 | 57,600.00 | 4.54% | 617,762 |
| Jun 9, 2026 | 49,500.00 | 55,900.00 | 49,150.00 | 55,100.00 | 55,100.00 | 17.48% | 452,729 |
| Jun 8, 2026 | 46,000.00 | 49,200.00 | 45,750.00 | 46,900.00 | 46,900.00 | -9.28% | 258,674 |
| Jun 5, 2026 | 53,200.00 | 54,300.00 | 50,400.00 | 51,700.00 | 51,700.00 | -6.00% | 238,691 |
| Jun 4, 2026 | 49,800.00 | 57,600.00 | 49,150.00 | 55,000.00 | 55,000.00 | 14.11% | 542,924 |
| Jun 2, 2026 | 49,900.00 | 51,300.00 | 47,550.00 | 48,200.00 | 48,200.00 | -7.13% | 407,339 |
| Jun 1, 2026 | 51,700.00 | 54,400.00 | 50,200.00 | 51,900.00 | 51,900.00 | -3.53% | 383,148 |
| May 29, 2026 | 56,100.00 | 56,600.00 | 51,400.00 | 53,800.00 | 53,800.00 | -2.00% | 461,555 |
| May 28, 2026 | 58,500.00 | 59,000.00 | 52,800.00 | 54,900.00 | 54,900.00 | -8.80% | 535,189 |
| May 27, 2026 | 65,200.00 | 67,800.00 | 59,000.00 | 60,200.00 | 60,200.00 | 1.52% | 907,142 |
| May 26, 2026 | 60,900.00 | 62,200.00 | 58,000.00 | 59,300.00 | 59,300.00 | 0.51% | 354,576 |
| May 22, 2026 | 59,600.00 | 61,600.00 | 58,000.00 | 59,000.00 | 59,000.00 | 2.61% | 312,804 |
| May 21, 2026 | 57,600.00 | 58,000.00 | 55,300.00 | 57,500.00 | 57,500.00 | 5.89% | 263,059 |
| May 20, 2026 | 53,900.00 | 56,600.00 | 51,900.00 | 54,300.00 | 54,300.00 | -1.09% | 330,973 |
| May 19, 2026 | 58,300.00 | 58,700.00 | 54,000.00 | 54,900.00 | 54,900.00 | -7.73% | 306,095 |
| May 18, 2026 | 57,400.00 | 60,600.00 | 54,400.00 | 59,500.00 | 59,500.00 | 0.68% | 361,870 |
| May 15, 2026 | 64,000.00 | 64,000.00 | 58,000.00 | 59,100.00 | 59,100.00 | -8.51% | 538,127 |
| May 14, 2026 | 66,300.00 | 67,100.00 | 63,700.00 | 64,600.00 | 64,600.00 | -2.86% | 279,525 |
| May 13, 2026 | 60,700.00 | 67,300.00 | 59,600.00 | 66,500.00 | 66,500.00 | 4.40% | 480,066 |
| May 12, 2026 | 68,100.00 | 68,400.00 | 59,500.00 | 63,700.00 | 63,700.00 | -2.30% | 684,362 |
| May 11, 2026 | 70,000.00 | 70,800.00 | 62,700.00 | 65,200.00 | 65,200.00 | 11.07% | 872,684 |
| May 8, 2026 | 56,600.00 | 59,300.00 | 56,100.00 | 58,700.00 | 58,700.00 | 1.21% | 244,326 |
| May 7, 2026 | 60,000.00 | 60,000.00 | 56,000.00 | 58,000.00 | 58,000.00 | 1.93% | 490,861 |
| May 6, 2026 | 51,700.00 | 61,100.00 | 50,500.00 | 56,900.00 | 56,900.00 | 13.57% | 1,297,469 |
| May 4, 2026 | 50,400.00 | 50,800.00 | 48,950.00 | 50,100.00 | 50,100.00 | 3.30% | 296,158 |
| Apr 30, 2026 | 50,300.00 | 52,300.00 | 48,250.00 | 48,500.00 | 48,500.00 | -2.22% | 381,508 |
| Apr 29, 2026 | 44,950.00 | 50,300.00 | 44,950.00 | 49,600.00 | 49,600.00 | 7.36% | 477,062 |
| Apr 28, 2026 | 46,000.00 | 46,750.00 | 44,750.00 | 46,200.00 | 46,200.00 | -2.01% | 248,040 |
| Apr 27, 2026 | 45,150.00 | 47,600.00 | 45,100.00 | 47,150.00 | 47,150.00 | 6.19% | 411,797 |
| Apr 24, 2026 | 44,300.00 | 45,200.00 | 43,050.00 | 44,400.00 | 44,400.00 | -2.09% | 365,573 |
| Apr 23, 2026 | 46,650.00 | 46,800.00 | 44,350.00 | 45,350.00 | 45,350.00 | 1.34% | 446,888 |