Global Technologies Co., Ltd. (KOSDAQ:486510)
South Korea · Delayed Price · Currency is KRW 9,030.00
+30.00 (0.33%)
At close: Oct 28, 2026
Global Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8,860.00 | 9,080.00 | 8,190.00 | 9,000.00 | 9,000.00 | -0.33% | 1,623,131 |
| Oct 28, 2026 | 9,260.00 | 9,900.00 | 8,910.00 | 9,030.00 | 9,030.00 | 0.33% | 4,990,934 |
| Oct 27, 2026 | 7,170.00 | 9,230.00 | 7,160.00 | 9,000.00 | 9,000.00 | 26.76% | 6,835,956 |
| Oct 26, 2026 | 6,880.00 | 7,430.00 | 6,750.00 | 7,100.00 | 7,100.00 | 3.20% | 896,299 |
| Oct 23, 2026 | 7,170.00 | 7,200.00 | 6,810.00 | 6,880.00 | 6,880.00 | -6.65% | 674,751 |
| Oct 22, 2026 | 7,510.00 | 8,170.00 | 7,200.00 | 7,370.00 | 7,370.00 | -0.81% | 1,952,399 |
| Oct 21, 2026 | 7,050.00 | 8,110.00 | 7,050.00 | 7,430.00 | 7,430.00 | 6.60% | 3,263,650 |
| Oct 20, 2026 | 7,160.00 | 7,800.00 | 6,570.00 | 6,970.00 | 6,970.00 | -3.33% | 2,220,400 |
| Oct 19, 2026 | 6,970.00 | 7,570.00 | 6,940.00 | 7,210.00 | 7,210.00 | -2.30% | 897,460 |
| Oct 16, 2026 | 7,800.00 | 8,150.00 | 7,370.00 | 7,380.00 | 7,380.00 | -3.66% | 1,964,265 |
| Oct 15, 2026 | 9,700.00 | 10,150.00 | 7,450.00 | 7,660.00 | 7,660.00 | -26.35% | 3,403,661 |
| Oct 14, 2026 | 9,310.00 | 11,750.00 | 8,780.00 | 10,400.00 | 10,400.00 | 10.87% | 10,736,949 |
| Oct 13, 2026 | 10,510.00 | 10,800.00 | 8,970.00 | 9,380.00 | 9,380.00 | -9.37% | 1,300,624 |
| Oct 12, 2026 | 11,340.00 | 12,470.00 | 10,310.00 | 10,350.00 | 10,350.00 | -8.73% | 2,769,802 |
| Oct 8, 2026 | 12,410.00 | 13,780.00 | 11,340.00 | 11,340.00 | 11,340.00 | -10.85% | 2,908,564 |
| Oct 7, 2026 | 14,310.00 | 14,960.00 | 12,710.00 | 12,720.00 | 12,720.00 | -13.47% | 1,983,801 |
| Oct 6, 2026 | 14,920.00 | 16,590.00 | 14,300.00 | 14,700.00 | 14,700.00 | -4.23% | 4,862,087 |
| Oct 2, 2026 | 16,390.00 | 17,210.00 | 15,340.00 | 15,350.00 | 15,350.00 | -8.25% | 3,846,646 |
| Oct 1, 2026 | 17,670.00 | 19,460.00 | 16,500.00 | 16,730.00 | 16,730.00 | -12.41% | 6,225,503 |
| Sep 30, 2026 | 14,320.00 | 22,200.00 | 12,760.00 | 19,100.00 | 19,100.00 | 4.83% | 35,680,470 |
| Sep 29, 2026 | 21,150.00 | 29,750.00 | 16,210.00 | 18,220.00 | 18,220.00 | 82.20% | 47,860,368 |
| Sep 28, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |