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
2022-08-102,460.002,480.002,425.002,445.002,126.0944,652
2022-08-092,490.002,515.002,430.002,460.002,139.1393,525
2022-08-082,515.002,535.002,480.002,490.002,165.2249,288
2022-08-052,510.002,605.002,490.002,520.002,191.30372,421
2022-08-042,485.002,510.002,460.002,495.002,169.56122,774
2022-08-032,435.002,465.002,420.002,465.002,143.4839,708
2022-08-022,525.002,525.002,415.002,435.002,117.39114,987
2022-08-012,520.002,520.002,480.002,490.002,165.2245,932
2022-07-292,435.002,500.002,435.002,485.002,160.8768,180
2022-07-282,480.002,520.002,435.002,445.002,126.0963,472
2022-07-272,460.002,460.002,420.002,450.002,130.4366,977
2022-07-262,490.002,510.002,420.002,460.002,139.1382,807
2022-07-252,500.002,510.002,455.002,490.002,165.2267,750
2022-07-222,520.002,540.002,480.002,500.002,173.91163,368
2022-07-212,560.002,560.002,500.002,520.002,191.30143,469
2022-07-202,585.002,590.002,520.002,525.002,195.65179,034
2022-07-192,565.002,565.002,500.002,560.002,226.09212,650
2022-07-182,495.002,880.002,465.002,590.002,252.173,208,738
2022-07-152,385.002,420.002,330.002,375.002,065.2255,379
2022-07-142,370.002,395.002,345.002,385.002,073.9133,736
2022-07-132,380.002,400.002,330.002,370.002,060.8759,760
2022-07-122,400.002,425.002,285.002,415.002,100.00151,961
2022-07-112,475.002,475.002,415.002,435.002,117.3942,725
2022-07-082,500.002,500.002,420.002,475.002,152.1766,110
2022-07-072,500.002,500.002,380.002,440.002,121.7425,597
2022-07-062,405.002,485.002,400.002,450.002,130.4361,727
2022-07-052,415.002,545.002,415.002,470.002,147.8338,205
2022-07-042,480.002,575.002,400.002,420.002,104.3555,935
2022-07-012,520.002,645.002,460.002,470.002,147.8365,852
2022-06-302,695.002,695.002,515.002,515.002,186.9676,643
2022-06-292,440.002,655.002,440.002,605.002,265.22116,419
2022-06-282,515.002,545.002,475.002,510.002,182.6141,991
2022-06-272,465.002,540.002,435.002,515.002,186.9676,612
2022-06-242,300.002,460.002,300.002,420.002,104.35116,578
2022-06-232,390.002,450.002,250.002,385.002,073.91275,872
2022-06-222,540.002,615.002,405.002,415.002,100.00182,466
2022-06-212,540.002,555.002,485.002,550.002,217.3975,441
2022-06-202,725.002,730.002,455.002,495.002,169.56224,865
2022-06-172,570.002,715.002,570.002,670.002,321.74131,225
2022-06-162,710.002,790.002,700.002,700.002,347.8397,012
2022-06-152,750.002,830.002,665.002,690.002,339.13166,875
2022-06-142,690.002,825.002,685.002,770.002,408.70186,960
2022-06-132,805.002,885.002,780.002,810.002,443.48205,991
2022-06-103,015.003,015.002,910.002,925.002,543.48122,165
2022-06-093,035.003,070.002,980.003,040.002,643.48130,535
2022-06-083,020.003,075.003,020.003,060.002,660.87180,498
2022-06-073,040.003,070.002,990.003,010.002,617.39232,657
2022-06-032,915.003,185.002,915.003,015.002,621.741,355,848
2022-06-022,900.002,930.002,875.002,885.002,508.7094,660
2022-05-312,855.002,875.002,805.002,875.002,500.00123,547
2022-05-302,825.002,930.002,800.002,860.002,486.96175,644
2022-05-272,730.002,800.002,710.002,760.002,400.00125,724
2022-05-262,710.002,760.002,670.002,670.002,321.74152,037
2022-05-252,745.002,750.002,705.002,710.002,356.5298,324
2022-05-242,790.002,845.002,725.002,730.002,373.91126,848
2022-05-232,725.002,815.002,725.002,815.002,447.83116,846
2022-05-202,720.002,765.002,700.002,760.002,400.0098,380
2022-05-192,785.002,785.002,660.002,695.002,343.48330,855
2022-05-182,835.002,890.002,800.002,805.002,439.13156,715
2022-05-172,815.002,865.002,815.002,845.002,473.91141,882
← NewerPage 18 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.