Global Standard Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 45,350.00 | 49,550.00 | 45,050.00 | 47,750.00 | 23,177.81 | 3,502,856 |
| 2024-04-24 | 43,850.00 | 46,400.00 | 43,700.00 | 45,350.00 | 22,012.85 | 880,500 |
| 2024-04-23 | 44,600.00 | 45,000.00 | 42,700.00 | 42,700.00 | 20,726.55 | 544,730 |
| 2024-04-22 | 43,650.00 | 44,150.00 | 42,750.00 | 44,150.00 | 21,430.38 | 648,946 |
| 2024-04-19 | 47,650.00 | 47,650.00 | 43,300.00 | 44,700.00 | 21,697.35 | 1,344,570 |
| 2024-04-18 | 46,750.00 | 48,900.00 | 45,750.00 | 48,650.00 | 23,614.67 | 1,285,812 |
| 2024-04-17 | 44,200.00 | 48,450.00 | 43,400.00 | 47,300.00 | 22,959.38 | 2,311,414 |
| 2024-04-16 | 44,200.00 | 44,450.00 | 42,500.00 | 42,850.00 | 20,799.36 | 815,040 |
| 2024-04-15 | 44,400.00 | 45,100.00 | 43,850.00 | 44,950.00 | 21,818.70 | 608,406 |
| 2024-04-12 | 46,900.00 | 47,050.00 | 44,900.00 | 45,550.00 | 22,109.93 | 780,040 |
| 2024-04-11 | 45,400.00 | 47,050.00 | 45,050.00 | 46,300.00 | 22,473.98 | 540,964 |
| 2024-04-09 | 48,000.00 | 48,900.00 | 45,750.00 | 46,300.00 | 22,473.98 | 836,222 |
| 2024-04-08 | 47,200.00 | 48,550.00 | 45,250.00 | 47,650.00 | 23,129.27 | 1,088,452 |
| 2024-04-05 | 45,250.00 | 47,850.00 | 45,100.00 | 46,950.00 | 22,789.49 | 934,808 |
| 2024-04-04 | 45,650.00 | 47,450.00 | 45,350.00 | 46,600.00 | 22,619.60 | 1,178,492 |
| 2024-04-03 | 45,700.00 | 46,250.00 | 44,600.00 | 44,750.00 | 21,721.62 | 921,040 |
| 2024-04-02 | 48,450.00 | 48,650.00 | 45,850.00 | 46,450.00 | 22,546.79 | 1,036,912 |
| 2024-04-01 | 48,400.00 | 50,800.00 | 47,600.00 | 48,050.00 | 23,323.43 | 1,280,896 |
| 2024-03-29 | 51,600.00 | 52,500.00 | 47,250.00 | 47,250.00 | 22,935.11 | 1,594,158 |
| 2024-03-28 | 48,750.00 | 51,900.00 | 48,400.00 | 50,400.00 | 24,464.12 | 1,968,334 |
| 2024-03-27 | 49,600.00 | 50,200.00 | 46,700.00 | 48,750.00 | 23,663.21 | 2,513,512 |
| 2024-03-26 | 52,100.00 | 52,900.00 | 49,800.00 | 50,300.00 | 24,415.58 | 1,421,972 |
| 2024-03-25 | 50,200.00 | 52,400.00 | 49,500.00 | 51,600.00 | 25,046.60 | 1,165,664 |
| 2024-03-22 | 52,400.00 | 53,400.00 | 50,000.00 | 50,000.00 | 24,269.96 | 1,803,862 |
| 2024-03-21 | 52,000.00 | 53,000.00 | 50,400.00 | 50,800.00 | 24,658.28 | 1,603,088 |
| 2024-03-20 | 54,100.00 | 54,500.00 | 50,000.00 | 50,600.00 | 24,561.20 | 2,733,682 |
| 2024-03-19 | 57,900.00 | 58,700.00 | 53,200.00 | 53,200.00 | 25,823.24 | 3,961,394 |
| 2024-03-18 | 55,800.00 | 61,500.00 | 53,600.00 | 61,500.00 | 29,852.05 | 6,367,758 |
| 2024-03-15 | 52,900.00 | 56,000.00 | 51,800.00 | 55,100.00 | 26,745.50 | 2,262,150 |
| 2024-03-14 | 54,100.00 | 57,300.00 | 51,600.00 | 54,800.00 | 26,599.88 | 6,886,262 |
| 2024-03-13 | 55,900.00 | 56,500.00 | 52,100.00 | 53,600.00 | 26,017.40 | 3,038,874 |
| 2024-03-12 | 46,350.00 | 59,700.00 | 46,300.00 | 56,200.00 | 27,279.44 | 14,105,418 |
| 2024-03-11 | 45,850.00 | 47,100.00 | 44,650.00 | 45,950.00 | 22,304.09 | 1,971,306 |
| 2024-03-08 | 50,700.00 | 52,900.00 | 48,250.00 | 48,800.00 | 23,687.48 | 1,829,730 |
| 2024-03-07 | 52,300.00 | 54,400.00 | 48,500.00 | 49,500.00 | 24,027.26 | 2,974,470 |
| 2024-03-06 | 49,350.00 | 50,900.00 | 47,750.00 | 49,650.00 | 24,100.07 | 1,828,304 |
| 2024-03-05 | 48,350.00 | 54,700.00 | 46,500.00 | 49,950.00 | 24,245.69 | 6,488,230 |
| 2024-03-04 | 40,750.00 | 49,950.00 | 40,700.00 | 48,450.00 | 23,517.59 | 9,775,008 |
| 2024-02-29 | 37,150.00 | 39,300.00 | 36,350.00 | 38,800.00 | 18,833.49 | 1,770,308 |
| 2024-02-28 | 35,450.00 | 38,450.00 | 35,200.00 | 37,100.00 | 18,008.31 | 1,480,008 |
| 2024-02-27 | 35,300.00 | 35,550.00 | 33,350.00 | 35,350.00 | 17,158.86 | 1,123,512 |
| 2024-02-26 | 36,050.00 | 37,600.00 | 34,700.00 | 35,000.00 | 16,988.97 | 959,984 |
| 2024-02-23 | 39,300.00 | 39,900.00 | 36,350.00 | 36,450.00 | 17,692.80 | 2,123,234 |
| 2024-02-22 | 36,850.00 | 38,650.00 | 35,750.00 | 37,400.00 | 18,153.93 | 1,978,928 |
| 2024-02-21 | 36,350.00 | 36,850.00 | 35,300.00 | 35,600.00 | 17,280.21 | 880,216 |
| 2024-02-20 | 36,650.00 | 37,950.00 | 35,900.00 | 37,350.00 | 18,129.66 | 1,059,240 |
| 2024-02-19 | 34,500.00 | 37,600.00 | 34,200.00 | 36,650.00 | 17,789.88 | 1,384,412 |
| 2024-02-16 | 38,500.00 | 39,300.00 | 34,850.00 | 35,300.00 | 17,134.59 | 1,645,190 |
| 2024-02-15 | 38,400.00 | 42,200.00 | 36,800.00 | 37,500.00 | 18,202.47 | 5,323,510 |
| 2024-02-14 | 35,600.00 | 37,150.00 | 35,150.00 | 36,050.00 | 17,498.64 | 1,313,240 |
| 2024-02-13 | 34,000.00 | 37,300.00 | 33,100.00 | 36,800.00 | 17,862.69 | 3,099,646 |
| 2024-02-08 | 34,750.00 | 36,250.00 | 33,300.00 | 33,550.00 | 16,285.14 | 2,243,696 |
| 2024-02-07 | 33,850.00 | 35,150.00 | 32,850.00 | 34,550.00 | 16,770.54 | 2,139,152 |
| 2024-02-06 | 30,750.00 | 34,450.00 | 28,950.00 | 34,400.00 | 16,697.73 | 3,959,702 |
| 2024-02-05 | 31,400.00 | 31,500.00 | 29,600.00 | 29,950.00 | 14,537.71 | 1,256,482 |
| 2024-02-02 | 29,400.00 | 32,900.00 | 28,950.00 | 31,950.00 | 15,508.51 | 3,059,332 |
| 2024-02-01 | 34,450.00 | 35,400.00 | 28,050.00 | 29,000.00 | 14,076.58 | 5,443,542 |
| 2024-01-31 | 35,750.00 | 36,500.00 | 32,450.00 | 33,250.00 | 16,139.52 | 5,566,200 |
| 2024-01-30 | 28,950.00 | 34,350.00 | 28,200.00 | 33,500.00 | 16,260.87 | 6,027,926 |
| 2024-01-29 | 28,800.00 | 30,350.00 | 27,600.00 | 28,550.00 | 13,858.15 | 1,110,164 |
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.