Global Standard Technology, Limited (KOSDAQ:083450)
South Korea · Delayed Price · Currency is KRW 41,900
-2,350 (-5.31%)
At close: Oct 22, 2026
KOSDAQ:083450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 44,250.00 | 45,300.00 | 41,700.00 | 41,900.00 | 41,900.00 | -5.31% | 78,413 |
| Oct 21, 2026 | 44,400.00 | 46,400.00 | 43,800.00 | 44,250.00 | 44,250.00 | 1.14% | 125,661 |
| Oct 20, 2026 | 45,650.00 | 45,700.00 | 43,050.00 | 43,750.00 | 43,750.00 | -4.37% | 77,420 |
| Oct 19, 2026 | 43,650.00 | 46,000.00 | 43,250.00 | 45,750.00 | 45,750.00 | -0.22% | 102,756 |
| Oct 16, 2026 | 45,600.00 | 47,000.00 | 44,900.00 | 45,850.00 | 45,850.00 | 2.34% | 127,226 |
| Oct 15, 2026 | 47,450.00 | 47,650.00 | 43,850.00 | 44,800.00 | 44,800.00 | -12.16% | 144,668 |
| Oct 14, 2026 | 53,800.00 | 54,100.00 | 49,800.00 | 51,000.00 | 51,000.00 | -5.90% | 156,718 |
| Oct 13, 2026 | 53,500.00 | 54,800.00 | 51,400.00 | 54,200.00 | 54,200.00 | -2.17% | 142,313 |
| Oct 12, 2026 | 56,700.00 | 58,000.00 | 54,900.00 | 55,400.00 | 55,400.00 | -3.99% | 145,959 |
| Oct 8, 2026 | 55,800.00 | 58,900.00 | 55,700.00 | 57,700.00 | 57,700.00 | 2.67% | 224,497 |
| Oct 7, 2026 | 55,100.00 | 56,800.00 | 54,500.00 | 56,200.00 | 56,200.00 | 0.36% | 137,575 |
| Oct 6, 2026 | 54,800.00 | 56,900.00 | 54,400.00 | 56,000.00 | 56,000.00 | 4.48% | 188,165 |
| Oct 2, 2026 | 54,700.00 | 54,900.00 | 52,500.00 | 53,600.00 | 53,600.00 | -2.55% | 213,314 |
| Oct 1, 2026 | 51,200.00 | 55,300.00 | 50,100.00 | 55,000.00 | 55,000.00 | 7.84% | 324,360 |
| Sep 30, 2026 | 52,600.00 | 53,400.00 | 50,600.00 | 51,000.00 | 51,000.00 | -3.59% | 166,531 |
| Sep 29, 2026 | 48,750.00 | 53,200.00 | 48,750.00 | 52,900.00 | 52,900.00 | 7.09% | 278,159 |
| Sep 28, 2026 | 49,900.00 | 50,400.00 | 48,800.00 | 49,400.00 | 49,400.00 | 0.30% | 84,730 |
| Sep 23, 2026 | 50,000.00 | 50,100.00 | 48,500.00 | 49,250.00 | 49,250.00 | 0.41% | 84,277 |
| Sep 22, 2026 | 49,100.00 | 49,800.00 | 48,300.00 | 49,050.00 | 49,050.00 | 1.55% | 152,397 |
| Sep 21, 2026 | 46,450.00 | 48,350.00 | 45,900.00 | 48,300.00 | 48,300.00 | 4.32% | 102,990 |
| Sep 18, 2026 | 47,450.00 | 47,500.00 | 45,850.00 | 46,300.00 | 46,300.00 | -0.54% | 74,381 |
| Sep 17, 2026 | 46,300.00 | 47,100.00 | 45,750.00 | 46,550.00 | 46,550.00 | 0.32% | 53,870 |
| Sep 16, 2026 | 45,250.00 | 46,450.00 | 44,600.00 | 46,400.00 | 46,400.00 | 1.31% | 75,273 |
| Sep 15, 2026 | 43,350.00 | 46,950.00 | 42,850.00 | 45,800.00 | 45,800.00 | 4.81% | 110,398 |
| Sep 14, 2026 | 45,200.00 | 45,200.00 | 43,500.00 | 43,700.00 | 43,700.00 | -4.17% | 78,732 |
| Sep 11, 2026 | 45,300.00 | 46,400.00 | 44,550.00 | 45,600.00 | 45,600.00 | -2.88% | 106,324 |
| Sep 10, 2026 | 43,800.00 | 47,800.00 | 43,600.00 | 46,950.00 | 46,950.00 | 7.44% | 250,349 |
| Sep 9, 2026 | 43,150.00 | 44,250.00 | 43,000.00 | 43,700.00 | 43,700.00 | 2.22% | 68,192 |
| Sep 8, 2026 | 43,900.00 | 44,700.00 | 42,750.00 | 42,750.00 | 42,750.00 | -2.29% | 72,990 |
| Sep 7, 2026 | 44,500.00 | 45,750.00 | 43,600.00 | 43,750.00 | 43,750.00 | 1.74% | 118,466 |
| Sep 4, 2026 | 41,750.00 | 43,000.00 | 41,750.00 | 43,000.00 | 43,000.00 | 4.50% | 111,774 |
| Sep 3, 2026 | 44,450.00 | 44,450.00 | 40,800.00 | 41,150.00 | 41,150.00 | -7.42% | 145,354 |
| Sep 2, 2026 | 42,150.00 | 45,450.00 | 41,900.00 | 44,450.00 | 44,450.00 | 2.54% | 123,284 |
| Sep 1, 2026 | 44,000.00 | 44,000.00 | 42,700.00 | 43,350.00 | 43,350.00 | -1.92% | 46,528 |
| Aug 31, 2026 | 43,600.00 | 44,350.00 | 42,250.00 | 44,200.00 | 44,200.00 | -0.34% | 89,279 |
| Aug 28, 2026 | 45,000.00 | 45,400.00 | 44,150.00 | 44,350.00 | 44,350.00 | -1.66% | 64,821 |
| Aug 27, 2026 | 46,100.00 | 46,100.00 | 44,000.00 | 45,100.00 | 45,100.00 | 0.67% | 97,201 |
| Aug 26, 2026 | 44,850.00 | 45,100.00 | 43,600.00 | 44,800.00 | 44,800.00 | -0.55% | 74,884 |
| Aug 25, 2026 | 43,750.00 | 45,550.00 | 41,100.00 | 45,050.00 | 45,050.00 | 0.90% | 160,873 |
| Aug 24, 2026 | 43,000.00 | 46,200.00 | 42,900.00 | 44,650.00 | 44,650.00 | 3.84% | 153,560 |
| Aug 21, 2026 | 44,450.00 | 44,800.00 | 42,900.00 | 43,000.00 | 43,000.00 | -6.22% | 113,287 |
| Aug 20, 2026 | 46,450.00 | 47,000.00 | 45,400.00 | 45,850.00 | 45,850.00 | -0.22% | 83,920 |
| Aug 19, 2026 | 45,100.00 | 47,500.00 | 44,400.00 | 45,950.00 | 45,950.00 | -2.44% | 129,291 |
| Aug 18, 2026 | 49,950.00 | 50,500.00 | 46,350.00 | 47,100.00 | 47,100.00 | -4.46% | 244,371 |
| Aug 14, 2026 | 50,900.00 | 51,300.00 | 48,250.00 | 49,300.00 | 49,300.00 | -2.38% | 123,268 |
| Aug 13, 2026 | 51,600.00 | 52,500.00 | 50,200.00 | 50,500.00 | 50,500.00 | -0.79% | 114,888 |
| Aug 12, 2026 | 50,700.00 | 51,500.00 | 49,350.00 | 50,900.00 | 50,900.00 | 0.20% | 133,636 |
| Aug 11, 2026 | 48,900.00 | 53,400.00 | 47,600.00 | 50,800.00 | 50,800.00 | 2.63% | 182,269 |
| Aug 10, 2026 | 48,700.00 | 51,000.00 | 48,200.00 | 49,500.00 | 49,500.00 | 1.85% | 154,042 |
| Aug 7, 2026 | 50,000.00 | 50,700.00 | 47,200.00 | 48,600.00 | 48,600.00 | 5.65% | 313,248 |