Global Tax Free Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,490.00 | 5,740.00 | 5,480.00 | 5,550.00 | 4,826.09 | 3,767,198 |
| 2023-10-30 | 5,000.00 | 5,420.00 | 4,870.00 | 5,370.00 | 4,669.56 | 1,975,355 |
| 2023-10-27 | 5,300.00 | 5,420.00 | 5,000.00 | 5,020.00 | 4,365.22 | 934,487 |
| 2023-10-26 | 5,190.00 | 5,350.00 | 5,140.00 | 5,230.00 | 4,547.83 | 1,370,718 |
| 2023-10-25 | 5,360.00 | 5,580.00 | 5,200.00 | 5,430.00 | 4,721.74 | 2,397,378 |
| 2023-10-24 | 5,100.00 | 5,350.00 | 4,935.00 | 5,290.00 | 4,600.00 | 1,171,661 |
| 2023-10-23 | 5,050.00 | 5,280.00 | 4,960.00 | 5,050.00 | 4,391.30 | 1,256,938 |
| 2023-10-20 | 5,000.00 | 5,140.00 | 4,865.00 | 5,080.00 | 4,417.39 | 1,925,523 |
| 2023-10-19 | 5,060.00 | 5,170.00 | 4,925.00 | 5,060.00 | 4,400.00 | 1,522,306 |
| 2023-10-18 | 5,480.00 | 5,580.00 | 5,140.00 | 5,210.00 | 4,530.43 | 1,839,279 |
| 2023-10-17 | 5,260.00 | 5,710.00 | 5,170.00 | 5,540.00 | 4,817.39 | 4,158,813 |
| 2023-10-16 | 5,020.00 | 5,160.00 | 4,900.00 | 5,140.00 | 4,469.56 | 1,147,079 |
| 2023-10-13 | 5,260.00 | 5,260.00 | 5,100.00 | 5,150.00 | 4,478.26 | 1,153,894 |
| 2023-10-12 | 5,240.00 | 5,370.00 | 5,060.00 | 5,310.00 | 4,617.39 | 1,911,360 |
| 2023-10-11 | 5,290.00 | 5,410.00 | 5,000.00 | 5,100.00 | 4,434.78 | 2,021,566 |
| 2023-10-10 | 5,450.00 | 5,550.00 | 5,000.00 | 5,120.00 | 4,452.17 | 3,529,911 |
| 2023-10-06 | 5,590.00 | 5,740.00 | 5,340.00 | 5,510.00 | 4,791.30 | 1,453,041 |
| 2023-10-05 | 5,670.00 | 5,850.00 | 5,300.00 | 5,580.00 | 4,852.17 | 3,155,517 |
| 2023-10-04 | 6,450.00 | 6,780.00 | 5,460.00 | 5,500.00 | 4,782.61 | 4,876,990 |
| 2023-09-27 | 6,700.00 | 6,840.00 | 6,490.00 | 6,780.00 | 5,895.65 | 1,425,837 |
| 2023-09-26 | 7,120.00 | 7,200.00 | 6,610.00 | 6,780.00 | 5,895.65 | 2,361,095 |
| 2023-09-25 | 6,750.00 | 7,290.00 | 6,700.00 | 7,000.00 | 6,086.96 | 3,134,489 |
| 2023-09-22 | 6,670.00 | 6,840.00 | 6,520.00 | 6,730.00 | 5,852.17 | 1,562,969 |
| 2023-09-21 | 6,890.00 | 7,430.00 | 6,820.00 | 6,860.00 | 5,965.22 | 3,995,221 |
| 2023-09-20 | 6,690.00 | 6,920.00 | 6,630.00 | 6,890.00 | 5,991.30 | 1,316,431 |
| 2023-09-19 | 6,900.00 | 7,020.00 | 6,550.00 | 6,760.00 | 5,878.26 | 1,829,300 |
| 2023-09-18 | 6,670.00 | 6,930.00 | 6,650.00 | 6,880.00 | 5,982.61 | 1,304,923 |
| 2023-09-15 | 6,830.00 | 6,870.00 | 6,650.00 | 6,760.00 | 5,878.26 | 921,748 |
| 2023-09-14 | 6,660.00 | 6,900.00 | 6,590.00 | 6,830.00 | 5,939.13 | 1,649,167 |
| 2023-09-13 | 6,500.00 | 6,920.00 | 6,420.00 | 6,610.00 | 5,747.82 | 2,468,144 |
| 2023-09-12 | 6,820.00 | 6,880.00 | 6,470.00 | 6,550.00 | 5,695.65 | 2,249,967 |
| 2023-09-11 | 6,590.00 | 6,950.00 | 6,470.00 | 6,910.00 | 6,008.69 | 2,903,651 |
| 2023-09-08 | 6,400.00 | 6,540.00 | 6,340.00 | 6,520.00 | 5,669.56 | 1,387,424 |
| 2023-09-07 | 6,570.00 | 6,820.00 | 6,330.00 | 6,440.00 | 5,600.00 | 3,926,451 |
| 2023-09-06 | 6,860.00 | 7,210.00 | 6,640.00 | 6,710.00 | 5,834.78 | 2,665,532 |
| 2023-09-05 | 6,500.00 | 6,940.00 | 6,450.00 | 6,920.00 | 6,017.39 | 2,446,895 |
| 2023-09-04 | 6,810.00 | 6,840.00 | 6,250.00 | 6,670.00 | 5,800.00 | 4,098,561 |
| 2023-09-01 | 6,630.00 | 7,140.00 | 6,580.00 | 6,720.00 | 5,843.48 | 4,857,332 |
| 2023-08-31 | 6,370.00 | 6,710.00 | 6,200.00 | 6,690.00 | 5,817.39 | 6,244,642 |
| 2023-08-30 | 5,920.00 | 6,510.00 | 5,830.00 | 6,390.00 | 5,556.52 | 14,819,916 |
| 2023-08-29 | 6,000.00 | 6,090.00 | 5,410.00 | 5,920.00 | 5,147.82 | 5,547,348 |
| 2023-08-28 | 6,000.00 | 6,070.00 | 5,740.00 | 5,860.00 | 5,095.65 | 5,566,177 |
| 2023-08-25 | 5,610.00 | 6,000.00 | 5,590.00 | 5,750.00 | 5,000.00 | 3,879,770 |
| 2023-08-24 | 5,490.00 | 5,730.00 | 5,440.00 | 5,700.00 | 4,956.52 | 2,024,868 |
| 2023-08-23 | 5,610.00 | 5,710.00 | 5,450.00 | 5,510.00 | 4,791.30 | 1,540,209 |
| 2023-08-22 | 5,380.00 | 5,750.00 | 5,340.00 | 5,560.00 | 4,834.78 | 2,836,454 |
| 2023-08-21 | 5,500.00 | 5,530.00 | 5,180.00 | 5,380.00 | 4,678.26 | 3,598,807 |
| 2023-08-18 | 5,490.00 | 5,880.00 | 5,420.00 | 5,670.00 | 4,930.43 | 4,245,596 |
| 2023-08-17 | 5,430.00 | 5,700.00 | 5,090.00 | 5,700.00 | 4,956.52 | 5,858,316 |
| 2023-08-16 | 5,600.00 | 5,660.00 | 5,220.00 | 5,480.00 | 4,765.22 | 7,639,681 |
| 2023-08-14 | 4,835.00 | 5,400.00 | 4,775.00 | 5,400.00 | 4,695.65 | 11,225,580 |
| 2023-08-11 | 4,640.00 | 5,000.00 | 4,600.00 | 4,700.00 | 4,086.96 | 9,679,491 |
| 2023-08-10 | 4,785.00 | 4,790.00 | 4,310.00 | 4,670.00 | 4,060.87 | 20,470,510 |
| 2023-08-09 | 3,960.00 | 4,055.00 | 3,820.00 | 4,040.00 | 3,513.04 | 1,001,055 |
| 2023-08-08 | 3,915.00 | 4,070.00 | 3,880.00 | 3,900.00 | 3,391.30 | 1,553,430 |
| 2023-08-07 | 3,890.00 | 3,965.00 | 3,825.00 | 3,910.00 | 3,400.00 | 870,281 |
| 2023-08-04 | 3,700.00 | 3,950.00 | 3,680.00 | 3,935.00 | 3,421.74 | 1,340,842 |
| 2023-08-03 | 3,555.00 | 3,770.00 | 3,530.00 | 3,730.00 | 3,243.48 | 1,090,627 |
| 2023-08-02 | 3,670.00 | 3,755.00 | 3,610.00 | 3,625.00 | 3,152.17 | 582,365 |
| 2023-08-01 | 3,685.00 | 3,730.00 | 3,640.00 | 3,670.00 | 3,191.30 | 498,903 |
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.