Global Tax Free Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4,700.00 | 4,835.00 | 4,670.00 | 4,700.00 | 4,086.96 | 548,716 |
| 2024-01-25 | 4,870.00 | 4,870.00 | 4,740.00 | 4,745.00 | 4,126.09 | 426,658 |
| 2024-01-24 | 4,765.00 | 4,875.00 | 4,700.00 | 4,850.00 | 4,217.39 | 412,394 |
| 2024-01-23 | 4,770.00 | 4,935.00 | 4,755.00 | 4,765.00 | 4,143.48 | 847,932 |
| 2024-01-22 | 4,860.00 | 4,885.00 | 4,555.00 | 4,840.00 | 4,208.69 | 2,073,495 |
| 2024-01-19 | 5,200.00 | 5,230.00 | 4,750.00 | 4,820.00 | 4,191.30 | 3,089,830 |
| 2024-01-18 | 5,090.00 | 5,260.00 | 5,000.00 | 5,240.00 | 4,556.52 | 1,041,372 |
| 2024-01-17 | 5,400.00 | 5,410.00 | 5,100.00 | 5,160.00 | 4,486.96 | 920,854 |
| 2024-01-16 | 5,480.00 | 5,570.00 | 5,290.00 | 5,360.00 | 4,660.87 | 791,323 |
| 2024-01-15 | 5,470.00 | 5,590.00 | 5,420.00 | 5,520.00 | 4,800.00 | 853,024 |
| 2024-01-12 | 5,490.00 | 5,600.00 | 5,180.00 | 5,420.00 | 4,713.04 | 1,463,721 |
| 2024-01-11 | 5,580.00 | 5,650.00 | 5,460.00 | 5,540.00 | 4,817.39 | 900,526 |
| 2024-01-10 | 5,580.00 | 5,590.00 | 5,380.00 | 5,530.00 | 4,808.69 | 840,144 |
| 2024-01-09 | 5,340.00 | 5,520.00 | 5,220.00 | 5,490.00 | 4,773.91 | 1,177,482 |
| 2024-01-08 | 5,400.00 | 5,470.00 | 5,250.00 | 5,340.00 | 4,643.48 | 896,083 |
| 2024-01-05 | 5,150.00 | 5,440.00 | 5,090.00 | 5,440.00 | 4,730.43 | 2,382,592 |
| 2024-01-04 | 5,080.00 | 5,330.00 | 4,950.00 | 5,070.00 | 4,408.69 | 1,318,682 |
| 2024-01-03 | 4,990.00 | 5,150.00 | 4,920.00 | 5,070.00 | 4,408.69 | 987,371 |
| 2024-01-02 | 4,950.00 | 5,100.00 | 4,840.00 | 5,050.00 | 4,391.30 | 905,726 |
| 2023-12-28 | 4,905.00 | 4,995.00 | 4,800.00 | 4,950.00 | 4,304.35 | 1,161,101 |
| 2023-12-27 | 4,750.00 | 4,915.00 | 4,720.00 | 4,885.00 | 4,247.83 | 1,187,450 |
| 2023-12-26 | 4,750.00 | 4,820.00 | 4,650.00 | 4,740.00 | 4,121.74 | 891,857 |
| 2023-12-22 | 4,920.00 | 4,920.00 | 4,745.00 | 4,755.00 | 4,134.78 | 1,271,421 |
| 2023-12-21 | 4,615.00 | 4,920.00 | 4,615.00 | 4,850.00 | 4,217.39 | 2,287,376 |
| 2023-12-20 | 4,720.00 | 4,730.00 | 4,585.00 | 4,685.00 | 4,073.91 | 947,597 |
| 2023-12-19 | 4,625.00 | 4,775.00 | 4,625.00 | 4,720.00 | 4,104.35 | 939,748 |
| 2023-12-18 | 4,590.00 | 4,725.00 | 4,515.00 | 4,680.00 | 4,069.56 | 732,656 |
| 2023-12-15 | 4,625.00 | 4,680.00 | 4,535.00 | 4,575.00 | 3,978.26 | 868,405 |
| 2023-12-14 | 4,655.00 | 4,690.00 | 4,575.00 | 4,610.00 | 4,008.69 | 1,641,360 |
| 2023-12-13 | 4,375.00 | 4,830.00 | 4,360.00 | 4,670.00 | 4,060.87 | 5,594,624 |
| 2023-12-12 | 4,195.00 | 4,425.00 | 4,170.00 | 4,395.00 | 3,821.74 | 2,298,156 |
| 2023-12-11 | 4,125.00 | 4,220.00 | 4,105.00 | 4,160.00 | 3,617.39 | 1,173,438 |
| 2023-12-08 | 4,155.00 | 4,205.00 | 4,070.00 | 4,105.00 | 3,569.56 | 1,633,304 |
| 2023-12-07 | 4,260.00 | 4,280.00 | 4,115.00 | 4,130.00 | 3,591.30 | 1,719,192 |
| 2023-12-06 | 4,395.00 | 4,395.00 | 4,200.00 | 4,260.00 | 3,704.35 | 1,643,403 |
| 2023-12-05 | 4,370.00 | 4,490.00 | 4,250.00 | 4,380.00 | 3,808.69 | 1,357,459 |
| 2023-12-04 | 4,300.00 | 4,460.00 | 4,225.00 | 4,445.00 | 3,865.22 | 1,433,417 |
| 2023-12-01 | 4,430.00 | 4,430.00 | 4,255.00 | 4,300.00 | 3,739.13 | 2,123,930 |
| 2023-11-30 | 4,495.00 | 4,575.00 | 4,365.00 | 4,430.00 | 3,852.17 | 2,360,348 |
| 2023-11-29 | 4,690.00 | 4,735.00 | 4,435.00 | 4,515.00 | 3,926.09 | 2,359,403 |
| 2023-11-28 | 4,750.00 | 4,800.00 | 4,530.00 | 4,610.00 | 4,008.69 | 1,460,597 |
| 2023-11-27 | 4,800.00 | 4,870.00 | 4,620.00 | 4,730.00 | 4,113.04 | 2,663,918 |
| 2023-11-24 | 4,815.00 | 4,815.00 | 4,645.00 | 4,675.00 | 4,065.22 | 1,724,969 |
| 2023-11-23 | 4,785.00 | 4,890.00 | 4,655.00 | 4,790.00 | 4,165.22 | 1,232,757 |
| 2023-11-22 | 4,855.00 | 4,935.00 | 4,680.00 | 4,725.00 | 4,108.69 | 1,391,519 |
| 2023-11-21 | 4,975.00 | 4,975.00 | 4,750.00 | 4,835.00 | 4,204.35 | 1,798,408 |
| 2023-11-20 | 5,170.00 | 5,170.00 | 4,950.00 | 4,965.00 | 4,317.39 | 1,422,884 |
| 2023-11-17 | 5,060.00 | 5,170.00 | 5,000.00 | 5,160.00 | 4,486.96 | 1,407,399 |
| 2023-11-16 | 4,960.00 | 5,230.00 | 4,940.00 | 5,120.00 | 4,452.17 | 2,929,484 |
| 2023-11-15 | 5,020.00 | 5,050.00 | 4,745.00 | 4,920.00 | 4,278.26 | 2,611,314 |
| 2023-11-14 | 5,050.00 | 5,200.00 | 4,550.00 | 4,940.00 | 4,295.65 | 5,622,740 |
| 2023-11-13 | 5,210.00 | 5,210.00 | 4,985.00 | 5,050.00 | 4,391.30 | 751,180 |
| 2023-11-10 | 5,270.00 | 5,270.00 | 5,060.00 | 5,160.00 | 4,486.96 | 991,974 |
| 2023-11-09 | 5,440.00 | 5,510.00 | 5,190.00 | 5,280.00 | 4,591.30 | 1,532,483 |
| 2023-11-08 | 5,600.00 | 5,640.00 | 5,400.00 | 5,440.00 | 4,730.43 | 1,072,274 |
| 2023-11-07 | 5,570.00 | 5,810.00 | 5,410.00 | 5,550.00 | 4,826.09 | 1,948,242 |
| 2023-11-06 | 5,680.00 | 5,710.00 | 5,490.00 | 5,520.00 | 4,800.00 | 1,438,394 |
| 2023-11-03 | 5,660.00 | 5,700.00 | 5,490.00 | 5,620.00 | 4,886.96 | 1,134,611 |
| 2023-11-02 | 5,700.00 | 5,740.00 | 5,430.00 | 5,630.00 | 4,895.65 | 1,884,586 |
| 2023-11-01 | 5,600.00 | 5,640.00 | 5,410.00 | 5,580.00 | 4,852.17 | 1,218,451 |
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.