Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 204620.KQ stock page

Global Tax Free Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-092,460.002,505.002,430.002,475.002,152.17100,191
2022-11-082,420.002,545.002,410.002,460.002,139.13275,975
2022-11-072,415.002,430.002,315.002,395.002,082.61102,904
2022-11-042,335.002,565.002,300.002,435.002,117.39718,934
2022-11-032,315.002,365.002,305.002,335.002,030.4366,125
2022-11-022,370.002,395.002,355.002,385.002,073.9187,666
2022-11-012,370.002,380.002,325.002,365.002,056.5298,514
2022-10-312,355.002,390.002,335.002,355.002,047.8379,097
2022-10-282,335.002,375.002,330.002,350.002,043.4858,336
2022-10-272,310.002,370.002,310.002,335.002,030.43102,149
2022-10-262,350.002,405.002,310.002,310.002,008.70103,096
2022-10-252,375.002,410.002,330.002,355.002,047.8389,838
2022-10-242,440.002,440.002,360.002,390.002,078.2662,820
2022-10-212,400.002,425.002,370.002,370.002,060.8757,080
2022-10-202,350.002,465.002,350.002,430.002,113.0481,598
2022-10-192,480.002,510.002,430.002,435.002,117.3996,751
2022-10-182,450.002,500.002,430.002,460.002,139.13130,287
2022-10-172,350.002,450.002,310.002,415.002,100.0075,586
2022-10-142,380.002,425.002,350.002,385.002,073.91125,183
2022-10-132,420.002,500.002,290.002,325.002,021.74291,335
2022-10-122,440.002,450.002,395.002,415.002,100.00130,449
2022-10-112,600.002,600.002,435.002,445.002,126.09301,815
2022-10-072,500.002,620.002,490.002,605.002,265.22246,495
2022-10-062,460.002,575.002,460.002,520.002,191.30324,293
2022-10-052,500.002,515.002,380.002,415.002,100.00215,500
2022-10-042,465.002,515.002,430.002,465.002,143.48171,026
2022-09-302,440.002,475.002,380.002,440.002,121.74198,077
2022-09-292,485.002,555.002,445.002,445.002,126.09378,181
2022-09-282,570.002,690.002,450.002,460.002,139.13543,334
2022-09-272,405.002,700.002,400.002,610.002,269.561,727,513
2022-09-262,580.002,610.002,385.002,425.002,108.70538,286
2022-09-232,720.002,745.002,580.002,585.002,247.83412,733
2022-09-222,730.002,750.002,630.002,745.002,386.96264,847
2022-09-212,795.002,875.002,715.002,730.002,373.91650,290
2022-09-202,790.002,830.002,750.002,750.002,391.30560,998
2022-09-192,670.002,780.002,605.002,775.002,413.041,019,074
2022-09-162,635.002,790.002,600.002,640.002,295.65744,483
2022-09-152,730.002,865.002,625.002,690.002,339.131,000,822
2022-09-142,535.002,855.002,530.002,815.002,447.831,450,697
2022-09-132,575.002,660.002,575.002,630.002,286.96250,523
2022-09-082,530.002,620.002,530.002,530.002,200.00134,806
2022-09-072,575.002,600.002,520.002,530.002,200.00272,541
2022-09-062,580.002,635.002,560.002,615.002,273.91210,870
2022-09-052,505.002,700.002,505.002,585.002,247.83758,392
2022-09-022,550.002,745.002,525.002,545.002,213.041,097,707
2022-09-012,695.002,700.002,545.002,560.002,226.09535,875
2022-08-312,685.003,010.002,605.002,640.002,295.657,134,008
2022-08-302,480.002,825.002,430.002,580.002,243.485,451,042
2022-08-292,385.002,460.002,370.002,430.002,113.04130,666
2022-08-262,460.002,475.002,435.002,460.002,139.1360,935
2022-08-252,495.002,495.002,435.002,460.002,139.13114,667
2022-08-242,325.002,500.002,320.002,400.002,086.96125,951
2022-08-232,420.002,420.002,325.002,325.002,021.74123,872
2022-08-222,440.002,465.002,420.002,430.002,113.0465,075
2022-08-192,500.002,545.002,490.002,495.002,169.5664,543
2022-08-182,500.002,515.002,470.002,505.002,178.2648,032
2022-08-172,480.002,530.002,465.002,485.002,160.8760,997
2022-08-162,475.002,535.002,470.002,485.002,160.8770,442
2022-08-122,460.002,530.002,410.002,490.002,165.2299,018
2022-08-112,475.002,480.002,430.002,460.002,139.1352,424
← NewerPage 17 of 21 · 1,223 trading daysOlder →

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.