Global Standard Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 17,330.00 | 17,770.00 | 17,150.00 | 17,150.00 | 16,649.19 | 647,991 |
| 2024-07-23 | 18,060.00 | 18,330.00 | 17,310.00 | 17,910.00 | 17,387.00 | 271,550 |
| 2024-07-22 | 18,470.00 | 18,480.00 | 17,210.00 | 17,840.00 | 17,319.04 | 362,950 |
| 2024-07-19 | 18,900.00 | 19,040.00 | 18,690.00 | 18,750.00 | 18,202.47 | 133,487 |
| 2024-07-18 | 18,890.00 | 19,270.00 | 18,550.00 | 19,000.00 | 18,445.17 | 227,493 |
| 2024-07-17 | 20,300.00 | 20,400.00 | 19,460.00 | 19,460.00 | 18,891.74 | 234,295 |
| 2024-07-16 | 21,150.00 | 21,300.00 | 20,500.00 | 20,500.00 | 19,901.37 | 205,813 |
| 2024-07-15 | 21,300.00 | 21,850.00 | 20,500.00 | 20,900.00 | 20,289.69 | 272,876 |
| 2024-07-12 | 21,450.00 | 22,350.00 | 20,800.00 | 21,300.00 | 20,678.01 | 390,800 |
| 2024-07-11 | 21,650.00 | 22,850.00 | 21,050.00 | 21,500.00 | 20,872.17 | 590,078 |
| 2024-07-10 | 22,100.00 | 22,400.00 | 21,150.00 | 21,400.00 | 20,775.09 | 411,727 |
| 2024-07-09 | 19,100.00 | 22,400.00 | 18,950.00 | 21,900.00 | 21,260.49 | 2,008,832 |
| 2024-07-08 | 18,910.00 | 19,310.00 | 18,850.00 | 18,900.00 | 18,348.09 | 156,692 |
| 2024-07-05 | 19,480.00 | 19,600.00 | 18,860.00 | 18,860.00 | 18,309.26 | 231,551 |
| 2024-07-04 | 19,110.00 | 19,470.00 | 18,730.00 | 19,270.00 | 18,707.29 | 262,949 |
| 2024-07-03 | 20,050.00 | 20,200.00 | 19,060.00 | 19,060.00 | 18,503.42 | 230,320 |
| 2024-07-02 | 20,850.00 | 21,050.00 | 20,000.00 | 20,000.00 | 19,415.97 | 171,695 |
| 2024-07-01 | 20,650.00 | 21,200.00 | 20,500.00 | 20,700.00 | 20,095.53 | 167,321 |
| 2024-06-28 | 21,200.00 | 21,450.00 | 20,750.00 | 20,900.00 | 20,289.69 | 199,986 |
| 2024-06-27 | 21,750.00 | 21,800.00 | 21,100.00 | 21,200.00 | 20,580.93 | 186,053 |
| 2024-06-26 | 23,200.00 | 25,500.00 | 20,850.00 | 21,600.00 | 20,969.25 | 1,301,413 |
| 2024-06-25 | 44,650.00 | 45,200.00 | 43,300.00 | 43,300.00 | 21,017.79 | 567,300 |
| 2024-06-24 | 45,800.00 | 46,400.00 | 44,600.00 | 44,650.00 | 21,673.08 | 356,168 |
| 2024-06-21 | 45,700.00 | 46,250.00 | 44,000.00 | 45,750.00 | 22,207.01 | 341,554 |
| 2024-06-20 | 47,050.00 | 47,200.00 | 45,650.00 | 46,050.00 | 22,352.63 | 381,904 |
| 2024-06-19 | 46,900.00 | 47,800.00 | 46,100.00 | 46,900.00 | 22,765.22 | 663,530 |
| 2024-06-18 | 45,600.00 | 46,750.00 | 45,600.00 | 46,500.00 | 22,571.06 | 513,236 |
| 2024-06-17 | 45,550.00 | 46,450.00 | 44,950.00 | 45,250.00 | 21,964.31 | 407,144 |
| 2024-06-14 | 45,800.00 | 47,200.00 | 45,300.00 | 46,000.00 | 22,328.36 | 786,194 |
| 2024-06-13 | 45,650.00 | 45,700.00 | 44,850.00 | 45,150.00 | 21,915.77 | 417,896 |
| 2024-06-12 | 44,400.00 | 45,850.00 | 44,050.00 | 45,000.00 | 21,842.97 | 757,882 |
| 2024-06-11 | 43,450.00 | 49,750.00 | 42,000.00 | 44,950.00 | 21,818.70 | 3,950,996 |
| 2024-06-10 | 43,600.00 | 44,100.00 | 41,750.00 | 41,850.00 | 20,313.96 | 592,338 |
| 2024-06-07 | 42,600.00 | 44,850.00 | 42,550.00 | 43,550.00 | 21,139.14 | 570,058 |
| 2024-06-05 | 43,500.00 | 43,850.00 | 42,200.00 | 42,500.00 | 20,629.47 | 401,910 |
| 2024-06-04 | 44,400.00 | 44,400.00 | 42,450.00 | 42,500.00 | 20,629.47 | 447,800 |
| 2024-06-03 | 44,500.00 | 45,150.00 | 43,150.00 | 44,200.00 | 21,454.65 | 507,224 |
| 2024-05-31 | 47,250.00 | 47,900.00 | 44,500.00 | 44,550.00 | 21,624.54 | 1,196,606 |
| 2024-05-30 | 47,900.00 | 49,050.00 | 46,950.00 | 48,100.00 | 23,347.70 | 994,422 |
| 2024-05-29 | 47,500.00 | 50,300.00 | 47,500.00 | 48,250.00 | 23,420.51 | 3,735,580 |
| 2024-05-28 | 46,200.00 | 47,350.00 | 45,000.00 | 45,200.00 | 21,940.04 | 758,854 |
| 2024-05-27 | 44,650.00 | 46,750.00 | 44,600.00 | 46,050.00 | 22,352.63 | 839,536 |
| 2024-05-24 | 44,000.00 | 48,000.00 | 43,500.00 | 44,600.00 | 21,648.81 | 3,953,408 |
| 2024-05-23 | 43,400.00 | 44,450.00 | 42,500.00 | 43,100.00 | 20,920.71 | 996,638 |
| 2024-05-22 | 41,600.00 | 42,450.00 | 41,100.00 | 42,100.00 | 20,435.31 | 365,220 |
| 2024-05-21 | 42,000.00 | 42,400.00 | 41,250.00 | 41,350.00 | 20,071.26 | 312,614 |
| 2024-05-20 | 43,400.00 | 43,400.00 | 40,200.00 | 41,400.00 | 20,095.53 | 614,642 |
| 2024-05-17 | 44,000.00 | 44,000.00 | 42,600.00 | 43,000.00 | 20,872.17 | 440,360 |
| 2024-05-16 | 46,500.00 | 46,900.00 | 43,750.00 | 44,050.00 | 21,381.84 | 860,004 |
| 2024-05-14 | 43,650.00 | 44,650.00 | 43,250.00 | 44,600.00 | 21,648.81 | 314,212 |
| 2024-05-13 | 44,000.00 | 44,950.00 | 43,850.00 | 44,000.00 | 21,357.57 | 272,946 |
| 2024-05-10 | 46,450.00 | 46,450.00 | 44,150.00 | 44,350.00 | 21,527.46 | 594,048 |
| 2024-05-09 | 48,500.00 | 48,500.00 | 46,000.00 | 46,100.00 | 22,376.90 | 586,224 |
| 2024-05-08 | 49,300.00 | 49,800.00 | 47,900.00 | 48,500.00 | 23,541.86 | 468,484 |
| 2024-05-07 | 48,250.00 | 50,500.00 | 48,200.00 | 49,450.00 | 24,002.99 | 1,161,666 |
| 2024-05-03 | 48,700.00 | 48,950.00 | 47,300.00 | 47,300.00 | 22,959.38 | 487,484 |
| 2024-05-02 | 47,950.00 | 48,200.00 | 46,850.00 | 48,150.00 | 23,371.97 | 569,766 |
| 2024-04-30 | 49,450.00 | 49,700.00 | 48,100.00 | 49,000.00 | 23,784.56 | 583,786 |
| 2024-04-29 | 51,000.00 | 51,500.00 | 49,200.00 | 49,450.00 | 24,002.99 | 1,435,092 |
| 2024-04-26 | 49,650.00 | 49,700.00 | 47,200.00 | 49,500.00 | 24,027.26 | 1,748,198 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 650.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.