Global Standard Technology Co., Ltd. 083450
KRX · South Korea · Producer Manufacturing
KRW 55,000.00+4,000.00 (+7.84%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 55,000.00 | +7.84% | KRW 51,200.00 | KRW 55,300.00 | KRW 50,100.00 | 340.23K |
| 2026-09-30 | KRW 51,000.00 | -3.59% | KRW 52,600.00 | KRW 53,400.00 | KRW 50,600.00 | 171.59K |
| 2026-09-29 | KRW 52,900.00 | +7.09% | KRW 48,750.00 | KRW 53,200.00 | KRW 48,750.00 | 278.16K |
| 2026-09-28 | KRW 49,400.00 | +0.30% | KRW 49,900.00 | KRW 50,400.00 | KRW 48,800.00 | 84.73K |
| 2026-09-23 | KRW 49,250.00 | +0.41% | KRW 50,000.00 | KRW 50,100.00 | KRW 48,500.00 | 88.97K |
| 2026-09-22 | KRW 49,050.00 | +1.55% | KRW 49,100.00 | KRW 49,800.00 | KRW 48,300.00 | 159.72K |
| 2026-09-21 | KRW 48,300.00 | +4.32% | KRW 46,450.00 | KRW 48,350.00 | KRW 45,900.00 | 110.38K |
| 2026-09-18 | KRW 46,300.00 | -0.54% | KRW 47,450.00 | KRW 47,500.00 | KRW 45,850.00 | 74.38K |
| 2026-09-17 | KRW 46,550.00 | +0.32% | KRW 46,300.00 | KRW 47,100.00 | KRW 45,750.00 | 58.14K |
| 2026-09-16 | KRW 46,400.00 | +1.31% | KRW 45,250.00 | KRW 46,450.00 | KRW 44,600.00 | 75.27K |
| 2026-09-15 | KRW 45,800.00 | +4.81% | KRW 43,350.00 | KRW 46,950.00 | KRW 42,850.00 | 114.99K |
| 2026-09-14 | KRW 43,700.00 | -4.17% | KRW 45,200.00 | KRW 45,200.00 | KRW 43,500.00 | 84.72K |
| 2026-09-11 | KRW 45,600.00 | -2.88% | KRW 45,300.00 | KRW 46,400.00 | KRW 44,550.00 | 106.32K |
| 2026-09-10 | KRW 46,950.00 | +7.44% | KRW 43,800.00 | KRW 47,800.00 | KRW 43,600.00 | 260.18K |
| 2026-09-09 | KRW 43,700.00 | +2.22% | KRW 43,150.00 | KRW 44,250.00 | KRW 43,000.00 | 68.19K |
| 2026-09-08 | KRW 42,750.00 | -2.29% | KRW 43,900.00 | KRW 44,700.00 | KRW 42,750.00 | 72.99K |
| 2026-09-07 | KRW 43,750.00 | +1.74% | KRW 44,500.00 | KRW 45,750.00 | KRW 43,600.00 | 118.47K |
| 2026-09-04 | KRW 43,000.00 | +4.50% | KRW 41,750.00 | KRW 43,000.00 | KRW 41,750.00 | 111.77K |
| 2026-09-03 | KRW 41,150.00 | -7.42% | KRW 44,450.00 | KRW 44,450.00 | KRW 40,800.00 | 145.35K |
| 2026-09-02 | KRW 44,450.00 | +2.54% | KRW 42,150.00 | KRW 45,450.00 | KRW 41,900.00 | 123.29K |
| 2026-09-01 | KRW 43,350.00 | -1.92% | KRW 44,000.00 | KRW 44,000.00 | KRW 42,700.00 | 46.53K |
| 2026-08-31 | KRW 44,200.00 | -0.34% | KRW 43,600.00 | KRW 44,350.00 | KRW 42,250.00 | 89.28K |
| 2026-08-28 | KRW 44,350.00 | -1.66% | KRW 45,000.00 | KRW 45,400.00 | KRW 44,150.00 | 64.82K |
| 2026-08-27 | KRW 45,100.00 | +0.67% | KRW 46,100.00 | KRW 46,100.00 | KRW 44,000.00 | 97.20K |
| 2026-08-26 | KRW 44,800.00 | -0.55% | KRW 44,850.00 | KRW 45,100.00 | KRW 43,600.00 | 74.88K |
| 2026-08-25 | KRW 45,050.00 | +0.90% | KRW 43,750.00 | KRW 45,550.00 | KRW 41,100.00 | 160.87K |
| 2026-08-24 | KRW 44,650.00 | +3.84% | KRW 43,000.00 | KRW 46,200.00 | KRW 42,900.00 | 153.56K |
| 2026-08-21 | KRW 43,000.00 | -6.22% | KRW 44,450.00 | KRW 44,800.00 | KRW 42,900.00 | 113.29K |
| 2026-08-20 | KRW 45,850.00 | -0.22% | KRW 46,450.00 | KRW 47,000.00 | KRW 45,400.00 | 83.92K |
| 2026-08-19 | KRW 45,950.00 | -2.44% | KRW 45,100.00 | KRW 47,500.00 | KRW 44,400.00 | 129.29K |
| 2026-08-18 | KRW 47,100.00 | -4.46% | KRW 49,950.00 | KRW 50,500.00 | KRW 46,350.00 | 244.37K |
| 2026-08-14 | KRW 49,300.00 | -2.38% | KRW 50,900.00 | KRW 51,300.00 | KRW 48,250.00 | 123.27K |
| 2026-08-13 | KRW 50,500.00 | -0.79% | KRW 51,600.00 | KRW 52,500.00 | KRW 50,200.00 | 114.89K |
| 2026-08-12 | KRW 50,900.00 | +0.20% | KRW 50,700.00 | KRW 51,500.00 | KRW 49,350.00 | 133.64K |
| 2026-08-11 | KRW 50,800.00 | +2.63% | KRW 48,900.00 | KRW 53,400.00 | KRW 47,600.00 | 182.27K |
| 2026-08-10 | KRW 49,500.00 | +1.85% | KRW 48,700.00 | KRW 51,000.00 | KRW 48,200.00 | 154.04K |
| 2026-08-07 | KRW 48,600.00 | +5.65% | KRW 50,000.00 | KRW 50,700.00 | KRW 47,200.00 | 313.25K |
| 2026-08-06 | KRW 46,000.00 | -3.36% | KRW 46,750.00 | KRW 47,000.00 | KRW 44,800.00 | 86.09K |
| 2026-08-05 | KRW 47,600.00 | +4.39% | KRW 47,750.00 | KRW 48,950.00 | KRW 46,600.00 | 120.62K |
| 2026-08-04 | KRW 45,600.00 | +3.75% | KRW 45,000.00 | KRW 46,850.00 | KRW 44,150.00 | 118.62K |
| 2026-08-03 | KRW 43,950.00 | +2.57% | KRW 42,300.00 | KRW 44,950.00 | KRW 42,250.00 | 105.96K |
| 2026-07-31 | KRW 42,850.00 | +19.19% | KRW 40,300.00 | KRW 42,950.00 | KRW 39,700.00 | 259.14K |
| 2026-07-30 | KRW 35,950.00 | 0.00% | KRW 34,600.00 | KRW 38,100.00 | KRW 34,600.00 | 159.71K |
| 2026-07-29 | KRW 35,950.00 | -5.89% | KRW 38,850.00 | KRW 39,850.00 | KRW 33,050.00 | 253.04K |
| 2026-07-28 | KRW 38,200.00 | -13.18% | KRW 41,000.00 | KRW 41,450.00 | KRW 37,300.00 | 166.93K |
| 2026-07-27 | KRW 44,000.00 | +9.59% | KRW 41,150.00 | KRW 45,850.00 | KRW 41,000.00 | 202.42K |
| 2026-07-24 | KRW 40,150.00 | -7.91% | KRW 42,900.00 | KRW 42,900.00 | KRW 39,950.00 | 117.90K |
| 2026-07-23 | KRW 43,600.00 | +2.95% | KRW 43,000.00 | KRW 44,000.00 | KRW 41,650.00 | 101.64K |
| 2026-07-22 | KRW 42,350.00 | -2.19% | KRW 45,500.00 | KRW 46,550.00 | KRW 42,350.00 | 113.37K |
| 2026-07-21 | KRW 43,300.00 | +0.23% | KRW 43,150.00 | KRW 43,950.00 | KRW 41,800.00 | 85.82K |
| 2026-07-20 | KRW 43,200.00 | -3.68% | KRW 42,300.00 | KRW 45,200.00 | KRW 42,200.00 | 155.94K |
| 2026-07-16 | KRW 44,850.00 | -7.24% | KRW 46,450.00 | KRW 46,950.00 | KRW 44,100.00 | 83.16K |
| 2026-07-15 | KRW 48,350.00 | +4.54% | KRW 48,200.00 | KRW 49,100.00 | KRW 47,550.00 | 124.50K |
| 2026-07-14 | KRW 46,250.00 | +1.54% | KRW 45,200.00 | KRW 47,700.00 | KRW 42,800.00 | 178.39K |
| 2026-07-13 | KRW 45,550.00 | -6.18% | KRW 48,550.00 | KRW 50,500.00 | KRW 45,500.00 | 141.20K |
| 2026-07-10 | KRW 48,550.00 | +12.12% | KRW 45,250.00 | KRW 49,750.00 | KRW 45,000.00 | 205.67K |
| 2026-07-09 | KRW 43,300.00 | +2.36% | KRW 42,500.00 | KRW 45,300.00 | KRW 41,500.00 | 138.30K |
| 2026-07-08 | KRW 42,300.00 | -4.84% | KRW 42,850.00 | KRW 44,700.00 | KRW 41,050.00 | 205.50K |
| 2026-07-07 | KRW 44,450.00 | -5.43% | KRW 46,250.00 | KRW 48,200.00 | KRW 42,850.00 | 177.89K |
| 2026-07-06 | KRW 47,000.00 | -4.95% | KRW 49,550.00 | KRW 49,750.00 | KRW 44,950.00 | 186.85K |
| 2026-07-03 | KRW 49,450.00 | +2.28% | KRW 48,000.00 | KRW 49,700.00 | KRW 45,800.00 | 165.83K |
| 2026-07-02 | KRW 48,350.00 | -10.96% | KRW 51,000.00 | KRW 51,300.00 | KRW 48,100.00 | 202.39K |
| 2026-07-01 | KRW 54,300.00 | -1.81% | KRW 55,400.00 | KRW 57,100.00 | KRW 53,000.00 | 279.89K |
| 2026-06-30 | KRW 55,300.00 | +6.55% | KRW 52,000.00 | KRW 56,300.00 | KRW 51,400.00 | 257.02K |
| 2026-06-29 | KRW 51,900.00 | +9.96% | KRW 49,000.00 | KRW 52,900.00 | KRW 48,500.00 | 286.97K |
| 2026-06-26 | KRW 47,200.00 | -4.55% | KRW 49,000.00 | KRW 50,000.00 | KRW 45,850.00 | 343.11K |
| 2026-06-25 | KRW 49,450.00 | -1.88% | KRW 52,400.00 | KRW 52,700.00 | KRW 48,500.00 | 228.73K |
| 2026-06-24 | KRW 50,400.00 | +1.20% | KRW 50,200.00 | KRW 51,400.00 | KRW 48,500.00 | 181.71K |
| 2026-06-23 | KRW 49,800.00 | -11.07% | KRW 55,800.00 | KRW 56,000.00 | KRW 49,750.00 | 336.57K |
| 2026-06-22 | KRW 56,000.00 | +2.75% | KRW 52,800.00 | KRW 58,300.00 | KRW 52,600.00 | 238.84K |
| 2026-06-19 | KRW 54,500.00 | -5.22% | KRW 58,900.00 | KRW 59,000.00 | KRW 52,700.00 | 325.37K |
| 2026-06-18 | KRW 57,500.00 | -1.54% | KRW 58,500.00 | KRW 59,900.00 | KRW 56,700.00 | 298.15K |
| 2026-06-17 | KRW 58,400.00 | -2.34% | KRW 59,600.00 | KRW 61,900.00 | KRW 57,100.00 | 271.52K |
| 2026-06-16 | KRW 59,800.00 | -7.00% | KRW 64,500.00 | KRW 64,600.00 | KRW 59,500.00 | 348.19K |
| 2026-06-15 | KRW 64,300.00 | -0.92% | KRW 67,200.00 | KRW 67,500.00 | KRW 62,300.00 | 348.99K |
| 2026-06-12 | KRW 64,900.00 | +8.17% | KRW 63,800.00 | KRW 68,600.00 | KRW 62,600.00 | 849.87K |
| 2026-06-11 | KRW 60,000.00 | +4.17% | KRW 56,800.00 | KRW 61,400.00 | KRW 54,100.00 | 517.99K |
| 2026-06-10 | KRW 57,600.00 | +4.54% | KRW 53,200.00 | KRW 59,900.00 | KRW 53,100.00 | 18 |
| 2026-06-09 | KRW 55,100.00 | +17.48% | KRW 49,500.00 | KRW 55,900.00 | KRW 49,150.00 | 452.73K |
| 2026-06-08 | KRW 46,900.00 | -9.28% | KRW 46,000.00 | KRW 49,200.00 | KRW 45,750.00 | 258.67K |
| 2026-06-05 | KRW 51,700.00 | -6.00% | KRW 53,200.00 | KRW 54,300.00 | KRW 50,400.00 | 238.69K |
| 2026-06-04 | KRW 55,000.00 | +14.11% | KRW 49,800.00 | KRW 57,600.00 | KRW 49,150.00 | 542.92K |
| 2026-06-02 | KRW 48,200.00 | -7.13% | KRW 49,900.00 | KRW 51,300.00 | KRW 47,550.00 | 407.34K |
| 2026-06-01 | KRW 51,900.00 | -3.53% | KRW 51,700.00 | KRW 54,400.00 | KRW 50,200.00 | 383.15K |
| 2026-05-29 | KRW 53,800.00 | -2.00% | KRW 56,100.00 | KRW 56,600.00 | KRW 51,400.00 | 461.56K |
| 2026-05-28 | KRW 54,900.00 | -8.80% | KRW 58,500.00 | KRW 59,000.00 | KRW 52,800.00 | 535.19K |
| 2026-05-27 | KRW 60,200.00 | +1.52% | KRW 65,200.00 | KRW 67,800.00 | KRW 59,000.00 | 907.14K |
| 2026-05-26 | KRW 59,300.00 | +0.51% | KRW 60,900.00 | KRW 62,200.00 | KRW 58,000.00 | 354.58K |
| 2026-05-22 | KRW 59,000.00 | +2.61% | KRW 59,600.00 | KRW 61,600.00 | KRW 58,000.00 | 312.80K |
| 2026-05-21 | KRW 57,500.00 | +5.89% | KRW 57,600.00 | KRW 58,000.00 | KRW 55,300.00 | 263.07K |