Global Standard Technology, Limited (KOSDAQ:083450)
South Korea · Delayed Price · Currency is KRW 55,000
+4,000 (7.84%)
At close: Oct 1, 2026
KOSDAQ:083450 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 46,750.00 | 47,000.00 | 44,800.00 | 46,000.00 | 46,000.00 | -3.36% | 86,089 |
| Aug 5, 2026 | 47,750.00 | 48,950.00 | 46,600.00 | 47,600.00 | 47,600.00 | 4.39% | 120,619 |
| Aug 4, 2026 | 45,000.00 | 46,850.00 | 44,150.00 | 45,600.00 | 45,600.00 | 3.75% | 118,622 |
| Aug 3, 2026 | 42,300.00 | 44,950.00 | 42,250.00 | 43,950.00 | 43,950.00 | 2.57% | 105,962 |
| Jul 31, 2026 | 40,300.00 | 42,950.00 | 39,700.00 | 42,850.00 | 42,850.00 | 19.19% | 259,142 |
| Jul 30, 2026 | 34,600.00 | 38,100.00 | 34,600.00 | 35,950.00 | 35,950.00 | - | 159,707 |
| Jul 29, 2026 | 38,850.00 | 39,850.00 | 33,050.00 | 35,950.00 | 35,950.00 | -5.89% | 253,037 |
| 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 |