Global Standard Technology, Limited (KOSDAQ:083450)
South Korea · Delayed Price · Currency is KRW 38,200
-5,800 (-13.18%)
At close: Jul 28, 2026
KOSDAQ:083450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 41,000.00 | 41,450.00 | 37,300.00 | 38,200.00 | 38,200.00 | -13.18% | 166,567 |
| Jul 27, 2026 | 41,150.00 | 45,850.00 | 41,000.00 | 44,000.00 | 44,000.00 | 9.59% | 202,417 |
| Jul 24, 2026 | 42,900.00 | 42,900.00 | 39,950.00 | 40,150.00 | 40,150.00 | -7.91% | 117,897 |
| Jul 23, 2026 | 43,000.00 | 44,000.00 | 41,650.00 | 43,600.00 | 43,600.00 | 2.95% | 101,642 |
| Jul 22, 2026 | 45,500.00 | 46,550.00 | 42,350.00 | 42,350.00 | 42,350.00 | -2.19% | 113,371 |
| Jul 21, 2026 | 43,150.00 | 43,950.00 | 41,800.00 | 43,300.00 | 43,300.00 | 0.23% | 85,815 |
| Jul 20, 2026 | 42,300.00 | 45,200.00 | 42,200.00 | 43,200.00 | 43,200.00 | -3.68% | 155,939 |
| Jul 16, 2026 | 46,450.00 | 46,950.00 | 44,100.00 | 44,850.00 | 44,850.00 | -7.24% | 83,164 |
| Jul 15, 2026 | 48,200.00 | 49,100.00 | 47,550.00 | 48,350.00 | 48,350.00 | 4.54% | 124,499 |
| Jul 14, 2026 | 45,200.00 | 47,700.00 | 42,800.00 | 46,250.00 | 46,250.00 | 1.54% | 178,385 |
| Jul 13, 2026 | 48,550.00 | 50,500.00 | 45,500.00 | 45,550.00 | 45,550.00 | -6.18% | 141,204 |
| Jul 10, 2026 | 45,250.00 | 49,750.00 | 45,000.00 | 48,550.00 | 48,550.00 | 12.12% | 205,665 |
| Jul 9, 2026 | 42,500.00 | 45,300.00 | 41,500.00 | 43,300.00 | 43,300.00 | 2.36% | 138,296 |
| Jul 8, 2026 | 42,850.00 | 44,700.00 | 41,050.00 | 42,300.00 | 42,300.00 | -4.84% | 205,500 |
| 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 |