Global Standard Technology, Limited (KOSDAQ:083450)
South Korea
· Delayed Price · Currency is KRW 46,200
-950 (-2.01%)
At close: Apr 28, 2026
KOSDAQ:083450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46,000.00 | 46,750.00 | 44,750.00 | 46,200.00 | 46,200.00 | -2.01% | 248,040 |
| Apr 27, 2026 | 45,150.00 | 47,600.00 | 45,100.00 | 47,150.00 | 47,150.00 | 6.19% | 411,797 |
| Apr 24, 2026 | 44,300.00 | 45,200.00 | 43,050.00 | 44,400.00 | 44,400.00 | -2.09% | 365,562 |
| Apr 23, 2026 | 46,650.00 | 46,800.00 | 44,350.00 | 45,350.00 | 45,350.00 | 1.34% | 446,888 |
| Apr 22, 2026 | 42,600.00 | 45,150.00 | 42,350.00 | 44,750.00 | 44,750.00 | 3.47% | 480,670 |
| Apr 21, 2026 | 43,300.00 | 43,750.00 | 42,250.00 | 43,250.00 | 43,250.00 | 0.23% | 441,288 |
| Apr 20, 2026 | 43,250.00 | 43,500.00 | 40,900.00 | 43,150.00 | 43,150.00 | 1.53% | 496,036 |
| Apr 17, 2026 | 42,250.00 | 43,250.00 | 41,650.00 | 42,500.00 | 42,500.00 | 1.80% | 454,605 |
| Apr 16, 2026 | 40,900.00 | 42,850.00 | 39,150.00 | 41,750.00 | 41,750.00 | 5.30% | 767,484 |
| Apr 15, 2026 | 40,150.00 | 40,150.00 | 38,650.00 | 39,650.00 | 39,650.00 | 1.41% | 574,429 |
| Apr 14, 2026 | 38,650.00 | 39,350.00 | 37,700.00 | 39,100.00 | 39,100.00 | 5.96% | 1,037,597 |
| Apr 13, 2026 | 31,050.00 | 37,000.00 | 31,000.00 | 36,900.00 | 36,900.00 | 14.06% | 1,296,960 |
| Apr 10, 2026 | 31,000.00 | 32,450.00 | 30,650.00 | 32,350.00 | 32,350.00 | 6.07% | 454,372 |
| Apr 9, 2026 | 29,350.00 | 31,450.00 | 29,100.00 | 30,500.00 | 30,500.00 | 3.21% | 570,765 |
| Apr 8, 2026 | 28,600.00 | 29,750.00 | 28,400.00 | 29,550.00 | 29,550.00 | 9.04% | 433,441 |
| Apr 7, 2026 | 26,500.00 | 28,100.00 | 26,000.00 | 27,100.00 | 27,100.00 | 5.24% | 439,503 |
| Apr 6, 2026 | 25,950.00 | 26,550.00 | 25,500.00 | 25,750.00 | 25,750.00 | -0.39% | 108,206 |
| Apr 3, 2026 | 26,200.00 | 26,300.00 | 25,300.00 | 25,850.00 | 25,850.00 | 1.17% | 108,770 |
| Apr 2, 2026 | 27,450.00 | 27,600.00 | 25,050.00 | 25,550.00 | 25,550.00 | -6.24% | 432,534 |
| Apr 1, 2026 | 26,000.00 | 27,350.00 | 25,900.00 | 27,250.00 | 27,250.00 | 9.88% | 192,613 |
| Mar 31, 2026 | 24,750.00 | 25,850.00 | 24,350.00 | 24,800.00 | 24,800.00 | -2.75% | 154,397 |
| Mar 30, 2026 | 25,800.00 | 25,800.00 | 25,100.00 | 25,500.00 | 25,500.00 | -5.73% | 295,616 |
| Mar 27, 2026 | 25,800.00 | 27,500.00 | 25,800.00 | 27,050.00 | 27,050.00 | -2.52% | 365,977 |
| Mar 26, 2026 | 29,500.00 | 29,500.00 | 27,600.00 | 27,750.00 | 27,750.00 | -6.57% | 364,671 |
| Mar 25, 2026 | 29,000.00 | 29,950.00 | 28,900.00 | 29,700.00 | 29,700.00 | 4.39% | 248,021 |
| Mar 24, 2026 | 29,300.00 | 29,800.00 | 27,750.00 | 28,450.00 | 28,450.00 | 0.35% | 213,957 |
| Mar 23, 2026 | 29,050.00 | 29,700.00 | 28,350.00 | 28,350.00 | 28,350.00 | -5.81% | 182,386 |
| Mar 20, 2026 | 30,100.00 | 30,250.00 | 29,200.00 | 30,100.00 | 30,100.00 | 0.33% | 313,392 |
| Mar 19, 2026 | 29,850.00 | 30,700.00 | 29,700.00 | 30,000.00 | 30,000.00 | -3.07% | 221,293 |
| Mar 18, 2026 | 30,300.00 | 30,950.00 | 29,950.00 | 30,950.00 | 30,950.00 | 4.21% | 272,383 |
| Mar 17, 2026 | 31,200.00 | 31,400.00 | 29,600.00 | 29,700.00 | 29,700.00 | -2.46% | 278,658 |
| Mar 16, 2026 | 29,600.00 | 30,500.00 | 29,200.00 | 30,450.00 | 30,450.00 | 2.70% | 285,723 |
| Mar 13, 2026 | 28,350.00 | 29,950.00 | 28,250.00 | 29,650.00 | 29,650.00 | 0.85% | 214,868 |
| Mar 12, 2026 | 28,900.00 | 29,800.00 | 28,850.00 | 29,400.00 | 29,400.00 | -0.17% | 182,974 |
| Mar 11, 2026 | 30,700.00 | 30,850.00 | 28,850.00 | 29,450.00 | 29,450.00 | -2.32% | 393,923 |
| Mar 10, 2026 | 31,500.00 | 31,600.00 | 29,650.00 | 30,150.00 | 30,150.00 | 2.73% | 369,861 |
| Mar 9, 2026 | 31,000.00 | 31,200.00 | 28,200.00 | 29,350.00 | 29,350.00 | -12.26% | 635,896 |
| Mar 6, 2026 | 29,700.00 | 34,050.00 | 29,650.00 | 33,450.00 | 33,450.00 | 10.76% | 1,072,754 |
| Mar 5, 2026 | 28,500.00 | 31,450.00 | 27,950.00 | 30,200.00 | 30,200.00 | 13.96% | 533,719 |
| Mar 4, 2026 | 28,000.00 | 30,150.00 | 26,300.00 | 26,500.00 | 26,500.00 | -10.62% | 666,712 |
| Mar 3, 2026 | 30,500.00 | 32,450.00 | 29,650.00 | 29,650.00 | 29,650.00 | -6.61% | 440,353 |
| Feb 27, 2026 | 31,100.00 | 32,200.00 | 30,500.00 | 31,750.00 | 31,750.00 | -1.55% | 426,716 |
| Feb 26, 2026 | 31,450.00 | 32,600.00 | 30,600.00 | 32,250.00 | 32,250.00 | 5.39% | 528,683 |
| Feb 25, 2026 | 32,900.00 | 32,950.00 | 30,300.00 | 30,600.00 | 30,600.00 | 1.16% | 682,122 |
| Feb 24, 2026 | 29,450.00 | 30,450.00 | 28,950.00 | 30,250.00 | 30,250.00 | 2.89% | 328,596 |
| Feb 23, 2026 | 30,300.00 | 30,850.00 | 29,000.00 | 29,400.00 | 29,400.00 | -1.51% | 416,038 |
| Feb 20, 2026 | 29,650.00 | 30,500.00 | 29,150.00 | 29,850.00 | 29,850.00 | - | 303,495 |
| Feb 19, 2026 | 29,250.00 | 30,200.00 | 28,750.00 | 29,850.00 | 29,850.00 | 4.55% | 389,760 |
| Feb 13, 2026 | 28,500.00 | 28,850.00 | 28,200.00 | 28,550.00 | 28,550.00 | -2.06% | 198,306 |
| Feb 12, 2026 | 29,550.00 | 29,950.00 | 28,750.00 | 29,150.00 | 29,150.00 | 1.39% | 315,709 |
| Feb 11, 2026 | 28,800.00 | 29,400.00 | 28,100.00 | 28,750.00 | 28,750.00 | 1.05% | 206,677 |
| Feb 10, 2026 | 29,250.00 | 29,400.00 | 28,350.00 | 28,450.00 | 28,450.00 | -2.90% | 193,696 |
| Feb 9, 2026 | 28,300.00 | 29,500.00 | 28,200.00 | 29,300.00 | 29,300.00 | 8.12% | 382,313 |
| Feb 6, 2026 | 26,600.00 | 27,600.00 | 25,600.00 | 27,100.00 | 27,100.00 | -1.81% | 238,872 |
| Feb 5, 2026 | 28,250.00 | 28,550.00 | 27,500.00 | 27,600.00 | 27,600.00 | -4.66% | 281,997 |
| Feb 4, 2026 | 28,750.00 | 29,500.00 | 28,400.00 | 28,950.00 | 28,950.00 | -1.19% | 357,431 |
| Feb 3, 2026 | 28,350.00 | 29,400.00 | 28,050.00 | 29,300.00 | 29,300.00 | 7.52% | 313,043 |
| Feb 2, 2026 | 28,250.00 | 29,100.00 | 27,100.00 | 27,250.00 | 27,250.00 | -6.68% | 439,754 |
| Jan 30, 2026 | 28,700.00 | 30,300.00 | 28,200.00 | 29,200.00 | 29,200.00 | 0.52% | 860,609 |
| Jan 29, 2026 | 31,050.00 | 31,050.00 | 27,850.00 | 29,050.00 | 29,050.00 | -4.13% | 900,274 |
| Jan 28, 2026 | 29,200.00 | 30,450.00 | 28,450.00 | 30,300.00 | 30,300.00 | 6.88% | 916,826 |
| Jan 27, 2026 | 27,550.00 | 28,550.00 | 27,150.00 | 28,350.00 | 28,350.00 | 3.66% | 425,366 |
| Jan 26, 2026 | 26,200.00 | 27,550.00 | 26,000.00 | 27,350.00 | 27,350.00 | 5.19% | 421,273 |
| Jan 23, 2026 | 25,900.00 | 26,150.00 | 25,400.00 | 26,000.00 | 26,000.00 | 0.97% | 291,870 |
| Jan 22, 2026 | 26,800.00 | 26,900.00 | 25,650.00 | 25,750.00 | 25,750.00 | -1.15% | 292,297 |
| Jan 21, 2026 | 26,150.00 | 26,850.00 | 25,550.00 | 26,050.00 | 26,050.00 | -3.34% | 272,595 |
| Jan 20, 2026 | 27,450.00 | 27,500.00 | 26,300.00 | 26,950.00 | 26,950.00 | -2.00% | 290,749 |
| Jan 19, 2026 | 27,200.00 | 27,650.00 | 26,850.00 | 27,500.00 | 27,500.00 | -0.36% | 243,052 |
| Jan 16, 2026 | 28,400.00 | 28,450.00 | 27,200.00 | 27,600.00 | 27,600.00 | 0.36% | 356,146 |
| Jan 15, 2026 | 27,500.00 | 27,650.00 | 27,050.00 | 27,500.00 | 27,500.00 | -0.36% | 218,383 |
| Jan 14, 2026 | 27,400.00 | 28,150.00 | 27,200.00 | 27,600.00 | 27,600.00 | 0.18% | 298,278 |
| Jan 13, 2026 | 27,800.00 | 27,900.00 | 27,050.00 | 27,550.00 | 27,550.00 | 0.92% | 255,727 |
| Jan 12, 2026 | 27,600.00 | 27,800.00 | 26,900.00 | 27,300.00 | 27,300.00 | 0.37% | 320,372 |
| Jan 9, 2026 | 27,250.00 | 27,900.00 | 26,500.00 | 27,200.00 | 27,200.00 | -0.55% | 350,511 |
| Jan 8, 2026 | 28,200.00 | 28,900.00 | 27,300.00 | 27,350.00 | 27,350.00 | -4.70% | 851,692 |
| Jan 7, 2026 | 31,100.00 | 31,150.00 | 28,250.00 | 28,700.00 | 28,700.00 | -10.45% | 1,481,086 |
| Jan 6, 2026 | 31,300.00 | 32,150.00 | 30,800.00 | 32,050.00 | 32,050.00 | -0.77% | 551,927 |
| Jan 5, 2026 | 31,300.00 | 32,800.00 | 30,550.00 | 32,300.00 | 32,300.00 | 6.25% | 1,303,534 |
| Jan 2, 2026 | 28,550.00 | 30,400.00 | 28,200.00 | 30,400.00 | 30,400.00 | 5.37% | 1,127,517 |
| Dec 30, 2025 | 26,850.00 | 30,000.00 | 26,850.00 | 28,850.00 | 28,850.00 | 6.65% | 1,643,113 |
| Dec 29, 2025 | 26,900.00 | 27,250.00 | 26,500.00 | 27,050.00 | 27,050.00 | 1.50% | 330,124 |
| Dec 26, 2025 | 27,100.00 | 27,600.00 | 26,450.00 | 26,650.00 | 26,350.00 | -1.48% | 522,477 |
| Dec 24, 2025 | 28,100.00 | 28,500.00 | 26,500.00 | 27,050.00 | 26,745.50 | -7.68% | 961,275 |
| Dec 23, 2025 | 25,450.00 | 29,650.00 | 24,850.00 | 29,300.00 | 28,970.17 | 16.73% | 1,881,225 |
| Dec 22, 2025 | 24,150.00 | 25,350.00 | 24,150.00 | 25,100.00 | 24,817.45 | 5.91% | 259,066 |
| Dec 19, 2025 | 24,400.00 | 24,400.00 | 23,550.00 | 23,700.00 | 23,433.21 | -0.42% | 136,868 |
| Dec 18, 2025 | 23,300.00 | 24,200.00 | 23,100.00 | 23,800.00 | 23,532.08 | -0.83% | 173,715 |
| Dec 17, 2025 | 23,150.00 | 24,050.00 | 22,950.00 | 24,000.00 | 23,729.83 | 4.80% | 192,974 |
| Dec 16, 2025 | 24,400.00 | 24,400.00 | 22,800.00 | 22,900.00 | 22,642.21 | -6.34% | 527,517 |
| Dec 15, 2025 | 24,300.00 | 24,700.00 | 24,050.00 | 24,450.00 | 24,174.77 | -2.98% | 143,074 |
| Dec 12, 2025 | 25,350.00 | 25,400.00 | 24,900.00 | 25,200.00 | 24,916.32 | -0.40% | 189,261 |
| Dec 11, 2025 | 26,200.00 | 26,200.00 | 25,300.00 | 25,300.00 | 25,015.20 | -1.94% | 144,644 |
| Dec 10, 2025 | 25,700.00 | 26,350.00 | 25,550.00 | 25,800.00 | 25,509.57 | 1.18% | 180,951 |
| Dec 9, 2025 | 25,600.00 | 25,900.00 | 25,400.00 | 25,500.00 | 25,212.95 | -0.78% | 108,150 |
| Dec 8, 2025 | 25,950.00 | 25,950.00 | 25,250.00 | 25,700.00 | 25,410.69 | -0.58% | 145,262 |
| Dec 5, 2025 | 25,950.00 | 26,000.00 | 25,150.00 | 25,850.00 | 25,559.01 | 0.78% | 139,737 |
| Dec 4, 2025 | 26,300.00 | 26,350.00 | 25,450.00 | 25,650.00 | 25,361.26 | -2.84% | 164,974 |
| Dec 3, 2025 | 26,150.00 | 26,550.00 | 25,975.00 | 26,400.00 | 26,102.81 | 2.13% | 154,001 |
| Dec 2, 2025 | 26,650.00 | 26,850.00 | 25,850.00 | 25,850.00 | 25,559.01 | -2.08% | 256,248 |
| Dec 1, 2025 | 27,200.00 | 27,200.00 | 26,050.00 | 26,400.00 | 26,102.81 | -0.19% | 233,645 |