Skip to main content
Global Standard Technology, Limited (KOSDAQ:083450)
South Korea flag South Korea · Delayed Price · Currency is KRW
33,450
+3,250 (10.76%)
At close: Mar 6, 2026

KOSDAQ:083450 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629,700.0034,050.0029,650.0033,450.0033,450.0010.76%1,072,754
Mar 5, 202628,500.0031,450.0027,950.0030,200.0030,200.0013.96%533,719
Mar 4, 202628,000.0030,150.0026,300.0026,500.0026,500.00-10.62%666,712
Mar 3, 202630,500.0032,450.0029,650.0029,650.0029,650.00-6.61%440,353
Feb 27, 202631,100.0032,200.0030,500.0031,750.0031,750.00-1.55%426,716
Feb 26, 202631,450.0032,600.0030,600.0032,250.0032,250.005.39%528,683
Feb 25, 202632,900.0032,950.0030,300.0030,600.0030,600.001.16%682,122
Feb 24, 202629,450.0030,450.0028,950.0030,250.0030,250.002.89%328,596
Feb 23, 202630,300.0030,850.0029,000.0029,400.0029,400.00-1.51%416,038
Feb 20, 202629,650.0030,500.0029,150.0029,850.0029,850.00-303,495
Feb 19, 202629,250.0030,200.0028,750.0029,850.0029,850.004.55%389,760
Feb 13, 202628,500.0028,850.0028,200.0028,550.0028,550.00-2.06%198,306
Feb 12, 202629,550.0029,950.0028,750.0029,150.0029,150.001.39%315,709
Feb 11, 202628,800.0029,400.0028,100.0028,750.0028,750.001.05%206,677
Feb 10, 202629,250.0029,400.0028,350.0028,450.0028,450.00-2.90%193,696
Feb 9, 202628,300.0029,500.0028,200.0029,300.0029,300.008.12%382,313
Feb 6, 202626,600.0027,600.0025,600.0027,100.0027,100.00-1.81%238,872
Feb 5, 202628,250.0028,550.0027,500.0027,600.0027,600.00-4.66%281,997
Feb 4, 202628,750.0029,500.0028,400.0028,950.0028,950.00-1.19%357,431
Feb 3, 202628,350.0029,400.0028,050.0029,300.0029,300.007.52%313,043
Feb 2, 202628,250.0029,100.0027,100.0027,250.0027,250.00-6.68%439,754
Jan 30, 202628,700.0030,300.0028,200.0029,200.0029,200.000.52%860,609
Jan 29, 202631,050.0031,050.0027,850.0029,050.0029,050.00-4.13%900,274
Jan 28, 202629,200.0030,450.0028,450.0030,300.0030,300.006.88%916,826
Jan 27, 202627,550.0028,550.0027,150.0028,350.0028,350.003.66%425,366
Jan 26, 202626,200.0027,550.0026,000.0027,350.0027,350.005.19%421,273
Jan 23, 202625,900.0026,150.0025,400.0026,000.0026,000.000.97%291,870
Jan 22, 202626,800.0026,900.0025,650.0025,750.0025,750.00-1.15%292,297
Jan 21, 202626,150.0026,850.0025,550.0026,050.0026,050.00-3.34%272,595
Jan 20, 202627,450.0027,500.0026,300.0026,950.0026,950.00-2.00%290,749
Jan 19, 202627,200.0027,650.0026,850.0027,500.0027,500.00-0.36%243,052
Jan 16, 202628,400.0028,450.0027,200.0027,600.0027,600.000.36%356,146
Jan 15, 202627,500.0027,650.0027,050.0027,500.0027,500.00-0.36%218,383
Jan 14, 202627,400.0028,150.0027,200.0027,600.0027,600.000.18%298,278
Jan 13, 202627,800.0027,900.0027,050.0027,550.0027,550.000.92%255,727
Jan 12, 202627,600.0027,800.0026,900.0027,300.0027,300.000.37%320,372
Jan 9, 202627,250.0027,900.0026,500.0027,200.0027,200.00-0.55%350,511
Jan 8, 202628,200.0028,900.0027,300.0027,350.0027,350.00-4.70%851,692
Jan 7, 202631,100.0031,150.0028,250.0028,700.0028,700.00-10.45%1,481,086
Jan 6, 202631,300.0032,150.0030,800.0032,050.0032,050.00-0.77%551,927
Jan 5, 202631,300.0032,800.0030,550.0032,300.0032,300.006.25%1,303,534
Jan 2, 202628,550.0030,400.0028,200.0030,400.0030,400.005.37%1,127,517
Dec 30, 202526,850.0030,000.0026,850.0028,850.0028,850.006.65%1,643,113
Dec 29, 202526,900.0027,250.0026,500.0027,050.0027,050.001.50%330,124
Dec 26, 202527,100.0027,600.0026,450.0026,650.0026,350.00-1.48%522,477
Dec 24, 202528,100.0028,500.0026,500.0027,050.0026,745.50-7.68%961,275
Dec 23, 202525,450.0029,650.0024,850.0029,300.0028,970.1716.73%1,881,225
Dec 22, 202524,150.0025,350.0024,150.0025,100.0024,817.455.91%259,066
Dec 19, 202524,400.0024,400.0023,550.0023,700.0023,433.21-0.42%136,868
Dec 18, 202523,300.0024,200.0023,100.0023,800.0023,532.08-0.83%173,715
Dec 17, 202523,150.0024,050.0022,950.0024,000.0023,729.834.80%192,974
Dec 16, 202524,400.0024,400.0022,800.0022,900.0022,642.21-6.34%527,517
Dec 15, 202524,300.0024,700.0024,050.0024,450.0024,174.77-2.98%143,074
Dec 12, 202525,350.0025,400.0024,900.0025,200.0024,916.32-0.40%189,261
Dec 11, 202526,200.0026,200.0025,300.0025,300.0025,015.20-1.94%144,644
Dec 10, 202525,700.0026,350.0025,550.0025,800.0025,509.571.18%180,951
Dec 9, 202525,600.0025,900.0025,400.0025,500.0025,212.95-0.78%108,150
Dec 8, 202525,950.0025,950.0025,250.0025,700.0025,410.69-0.58%145,262
Dec 5, 202525,950.0026,000.0025,150.0025,850.0025,559.010.78%139,737
Dec 4, 202526,300.0026,350.0025,450.0025,650.0025,361.26-2.84%164,974
Dec 3, 202526,150.0026,550.0025,975.0026,400.0026,102.812.13%154,001
Dec 2, 202526,650.0026,850.0025,850.0025,850.0025,559.01-2.08%256,248
Dec 1, 202527,200.0027,200.0026,050.0026,400.0026,102.81-0.19%233,645
Nov 28, 202525,350.0026,550.0025,050.0026,450.0026,152.255.17%278,167
Nov 27, 202525,700.0025,800.0025,000.0025,150.0024,866.89-0.79%148,170
Nov 26, 202525,500.0025,600.0024,650.0025,350.0025,064.630.80%236,947
Nov 25, 202525,750.0026,000.0024,800.0025,150.0024,866.891.00%191,858
Nov 24, 202525,550.0025,600.0024,550.0024,900.0024,619.70-1.19%252,938
Nov 21, 202525,850.0026,200.0025,050.0025,200.0024,916.32-9.35%351,943
Nov 20, 202528,800.0028,850.0027,500.0027,800.0027,487.050.91%320,214
Nov 19, 202528,200.0028,350.0026,500.0027,550.0027,239.87-2.65%352,025
Nov 18, 202528,600.0029,250.0028,100.0028,300.0027,981.43-4.55%315,256
Nov 17, 202528,300.0029,800.0027,800.0029,650.0029,316.237.82%448,695
Nov 14, 202528,050.0028,400.0027,300.0027,500.0027,190.43-7.09%416,505
Nov 13, 202529,950.0030,450.0029,050.0029,600.0029,266.79-2.31%443,802
Nov 12, 202529,900.0030,400.0028,250.0030,300.0029,958.915.03%748,519
Nov 11, 202527,900.0031,050.0027,700.0028,850.0028,525.235.87%1,307,931
Nov 10, 202526,650.0027,850.0025,650.0027,250.0026,943.252.06%407,932
Nov 7, 202528,450.0028,900.0026,100.0026,700.0026,399.44-4.47%931,162
Nov 6, 202527,550.0028,650.0026,700.0027,950.0027,635.375.08%462,002
Nov 5, 202527,400.0027,550.0025,700.0026,600.0026,300.56-6.67%469,184
Nov 4, 202528,900.0029,500.0027,800.0028,500.0028,179.174.78%824,926
Nov 3, 202526,100.0027,500.0025,700.0027,200.0026,893.815.43%517,420
Oct 31, 202525,350.0025,800.0024,950.0025,800.0025,509.570.78%186,305
Oct 30, 202525,700.0026,000.0025,150.0025,600.0025,311.820.20%205,465
Oct 29, 202525,850.0025,850.0024,600.0025,550.0025,262.380.59%222,147
Oct 28, 202525,350.0026,600.0025,100.0025,400.0025,114.07-0.78%287,184
Oct 27, 202525,850.0025,850.0024,800.0025,600.0025,311.821.79%235,090
Oct 24, 202524,700.0025,450.0024,200.0025,150.0024,866.895.01%354,046
Oct 23, 202523,850.0024,250.0023,550.0023,950.0023,680.39-1.24%169,350
Oct 22, 202524,450.0024,450.0023,500.0024,250.0023,977.02-0.82%249,659
Oct 21, 202525,950.0025,950.0024,200.0024,450.0024,174.77-3.74%387,148
Oct 20, 202525,450.0026,050.0025,150.0025,400.0025,114.070.99%237,571
Oct 17, 202525,600.0026,200.0025,100.0025,150.0024,866.89-3.82%291,077
Oct 16, 202525,700.0026,400.0025,500.0026,150.0025,855.630.58%233,466
Oct 15, 202525,450.0026,200.0024,850.0026,000.0025,707.323.17%316,213
Oct 14, 202526,700.0026,850.0024,750.0025,200.0024,916.32-3.08%611,311
Oct 13, 202524,500.0026,000.0024,450.0026,000.0025,707.321.76%283,561
Oct 10, 202525,850.0026,250.0025,250.0025,550.0025,262.384.07%541,503
Oct 2, 202524,200.0025,100.0023,750.0024,550.0024,273.644.91%665,206