Global Tax Free Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,780.00 | 4,865.00 | 4,530.00 | 4,710.00 | 4,095.65 | 4,146,872 |
| 2024-04-24 | 4,430.00 | 4,980.00 | 4,285.00 | 4,765.00 | 4,143.48 | 14,518,983 |
| 2024-04-23 | 4,480.00 | 4,675.00 | 4,085.00 | 4,470.00 | 3,886.96 | 24,829,863 |
| 2024-04-22 | 6,700.00 | 6,730.00 | 4,720.00 | 4,720.00 | 4,104.35 | 17,721,401 |
| 2024-04-19 | 7,040.00 | 7,140.00 | 6,630.00 | 6,730.00 | 5,852.17 | 1,932,466 |
| 2024-04-18 | 6,780.00 | 7,030.00 | 6,720.00 | 6,990.00 | 6,078.26 | 1,599,394 |
| 2024-04-17 | 6,620.00 | 6,920.00 | 6,570.00 | 6,750.00 | 5,869.56 | 1,201,509 |
| 2024-04-16 | 6,590.00 | 6,670.00 | 6,310.00 | 6,500.00 | 5,652.17 | 1,500,788 |
| 2024-04-15 | 6,850.00 | 7,000.00 | 6,570.00 | 6,680.00 | 5,808.69 | 1,465,668 |
| 2024-04-12 | 7,000.00 | 7,200.00 | 6,750.00 | 6,870.00 | 5,973.91 | 4,961,094 |
| 2024-04-11 | 6,280.00 | 6,720.00 | 6,130.00 | 6,640.00 | 5,773.91 | 1,997,805 |
| 2024-04-09 | 6,120.00 | 6,550.00 | 6,120.00 | 6,410.00 | 5,573.91 | 1,831,659 |
| 2024-04-08 | 6,050.00 | 6,300.00 | 5,820.00 | 6,180.00 | 5,373.91 | 2,126,231 |
| 2024-04-05 | 6,470.00 | 6,600.00 | 6,170.00 | 6,200.00 | 5,391.30 | 1,659,625 |
| 2024-04-04 | 6,280.00 | 6,470.00 | 6,170.00 | 6,400.00 | 5,565.22 | 2,702,029 |
| 2024-04-03 | 6,030.00 | 6,400.00 | 5,840.00 | 6,280.00 | 5,460.87 | 4,568,565 |
| 2024-04-02 | 6,000.00 | 6,110.00 | 5,850.00 | 5,950.00 | 5,173.91 | 2,528,752 |
| 2024-04-01 | 5,370.00 | 6,120.00 | 5,350.00 | 6,090.00 | 5,295.65 | 7,143,126 |
| 2024-03-29 | 5,250.00 | 5,310.00 | 5,130.00 | 5,180.00 | 4,504.35 | 727,804 |
| 2024-03-28 | 5,460.00 | 5,460.00 | 5,110.00 | 5,180.00 | 4,504.35 | 1,287,184 |
| 2024-03-27 | 5,170.00 | 5,380.00 | 5,160.00 | 5,290.00 | 4,600.00 | 1,682,799 |
| 2024-03-26 | 5,190.00 | 5,270.00 | 5,050.00 | 5,170.00 | 4,495.65 | 2,193,131 |
| 2024-03-25 | 4,405.00 | 5,070.00 | 4,365.00 | 5,000.00 | 4,347.83 | 2,513,384 |
| 2024-03-22 | 4,565.00 | 4,575.00 | 4,325.00 | 4,405.00 | 3,830.43 | 1,115,275 |
| 2024-03-21 | 4,725.00 | 4,765.00 | 4,520.00 | 4,545.00 | 3,952.17 | 934,398 |
| 2024-03-20 | 4,765.00 | 4,820.00 | 4,685.00 | 4,720.00 | 4,104.35 | 427,879 |
| 2024-03-19 | 4,880.00 | 4,885.00 | 4,730.00 | 4,750.00 | 4,130.43 | 294,803 |
| 2024-03-18 | 4,800.00 | 5,000.00 | 4,740.00 | 4,860.00 | 4,226.09 | 266,861 |
| 2024-03-15 | 4,895.00 | 4,900.00 | 4,765.00 | 4,780.00 | 4,156.52 | 201,682 |
| 2024-03-14 | 4,895.00 | 5,020.00 | 4,830.00 | 4,850.00 | 4,217.39 | 501,849 |
| 2024-03-13 | 4,990.00 | 5,060.00 | 4,880.00 | 4,910.00 | 4,269.56 | 502,930 |
| 2024-03-12 | 4,960.00 | 4,985.00 | 4,835.00 | 4,930.00 | 4,286.96 | 363,703 |
| 2024-03-11 | 4,855.00 | 5,060.00 | 4,790.00 | 4,905.00 | 4,265.22 | 646,268 |
| 2024-03-08 | 4,985.00 | 5,020.00 | 4,800.00 | 4,855.00 | 4,221.74 | 724,718 |
| 2024-03-07 | 5,110.00 | 5,150.00 | 4,995.00 | 5,000.00 | 4,347.83 | 697,932 |
| 2024-03-06 | 5,100.00 | 5,220.00 | 5,060.00 | 5,090.00 | 4,426.09 | 850,016 |
| 2024-03-05 | 4,895.00 | 5,310.00 | 4,835.00 | 5,140.00 | 4,469.56 | 3,180,068 |
| 2024-03-04 | 4,880.00 | 4,925.00 | 4,615.00 | 4,870.00 | 4,234.78 | 2,318,933 |
| 2024-02-29 | 4,400.00 | 4,810.00 | 4,285.00 | 4,770.00 | 4,147.83 | 4,005,921 |
| 2024-02-28 | 4,445.00 | 4,465.00 | 4,320.00 | 4,375.00 | 3,804.35 | 479,450 |
| 2024-02-27 | 4,520.00 | 4,530.00 | 4,370.00 | 4,445.00 | 3,865.22 | 529,201 |
| 2024-02-26 | 4,535.00 | 4,560.00 | 4,350.00 | 4,510.00 | 3,921.74 | 1,106,691 |
| 2024-02-23 | 4,640.00 | 4,655.00 | 4,490.00 | 4,535.00 | 3,943.48 | 816,312 |
| 2024-02-22 | 4,725.00 | 4,730.00 | 4,595.00 | 4,640.00 | 4,034.78 | 461,850 |
| 2024-02-21 | 4,705.00 | 4,715.00 | 4,550.00 | 4,700.00 | 4,086.96 | 745,906 |
| 2024-02-20 | 4,695.00 | 4,750.00 | 4,540.00 | 4,710.00 | 4,095.65 | 1,162,938 |
| 2024-02-19 | 4,655.00 | 4,820.00 | 4,630.00 | 4,705.00 | 4,091.30 | 1,313,943 |
| 2024-02-16 | 4,510.00 | 4,820.00 | 4,510.00 | 4,650.00 | 4,043.48 | 2,216,644 |
| 2024-02-15 | 4,375.00 | 4,595.00 | 4,320.00 | 4,470.00 | 3,886.96 | 1,343,237 |
| 2024-02-14 | 4,195.00 | 4,370.00 | 4,160.00 | 4,360.00 | 3,791.30 | 923,197 |
| 2024-02-13 | 4,175.00 | 4,340.00 | 4,175.00 | 4,250.00 | 3,695.65 | 990,406 |
| 2024-02-08 | 4,145.00 | 4,195.00 | 4,085.00 | 4,135.00 | 3,595.65 | 1,003,076 |
| 2024-02-07 | 4,350.00 | 4,350.00 | 4,155.00 | 4,205.00 | 3,656.52 | 1,157,371 |
| 2024-02-06 | 4,115.00 | 4,390.00 | 4,060.00 | 4,340.00 | 3,773.91 | 1,191,150 |
| 2024-02-05 | 4,195.00 | 4,250.00 | 4,060.00 | 4,130.00 | 3,591.30 | 922,213 |
| 2024-02-02 | 4,255.00 | 4,370.00 | 4,135.00 | 4,190.00 | 3,643.48 | 1,279,977 |
| 2024-02-01 | 4,430.00 | 4,430.00 | 4,155.00 | 4,200.00 | 3,652.17 | 1,558,601 |
| 2024-01-31 | 4,410.00 | 4,555.00 | 4,335.00 | 4,390.00 | 3,817.39 | 537,779 |
| 2024-01-30 | 4,455.00 | 4,510.00 | 4,290.00 | 4,400.00 | 3,826.09 | 1,691,059 |
| 2024-01-29 | 4,735.00 | 4,760.00 | 4,400.00 | 4,485.00 | 3,900.00 | 1,881,820 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.