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
2022-05-162,870.002,925.002,835.002,855.002,482.61167,192
2022-05-132,815.002,855.002,745.002,820.002,452.17178,120
2022-05-122,880.002,915.002,760.002,760.002,400.00174,924
2022-05-112,870.002,985.002,870.002,925.002,543.4876,470
2022-05-102,765.002,930.002,720.002,910.002,530.43342,516
2022-05-093,000.003,000.002,760.002,855.002,482.61271,293
2022-05-063,035.003,040.002,915.003,000.002,608.70166,996
2022-05-043,200.003,210.003,000.003,040.002,643.48671,431
2022-05-033,210.003,275.003,210.003,220.002,800.00105,450
2022-05-023,195.003,245.003,150.003,235.002,813.0471,525
2022-04-293,145.003,360.003,140.003,215.002,795.65211,999
2022-04-283,180.003,185.003,115.003,130.002,721.74118,486
2022-04-273,175.003,225.003,120.003,125.002,717.39203,327
2022-04-263,190.003,275.003,185.003,240.002,817.39130,639
2022-04-253,300.003,310.003,190.003,190.002,773.91262,183
2022-04-223,395.003,395.003,330.003,340.002,904.35168,861
2022-04-213,420.003,450.003,385.003,395.002,952.17185,213
2022-04-203,385.003,545.003,380.003,430.002,982.611,560,709
2022-04-193,385.003,465.003,320.003,350.002,913.04416,654
2022-04-183,460.003,505.003,400.003,400.002,956.52383,328
2022-04-153,475.003,495.003,420.003,430.002,982.61351,829
2022-04-143,435.003,450.003,390.003,450.003,000.00223,023
2022-04-133,365.003,470.003,340.003,400.002,956.52173,277
2022-04-123,350.003,385.003,300.003,360.002,921.74203,829
2022-04-113,390.003,470.003,360.003,395.002,952.17296,491
2022-04-083,385.003,385.003,305.003,360.002,921.74237,019
2022-04-073,450.003,460.003,335.003,360.002,921.74378,527
2022-04-063,500.003,555.003,450.003,465.003,013.04616,433
2022-04-053,570.003,575.003,480.003,515.003,056.52915,622
2022-04-043,550.003,565.003,490.003,540.003,078.26928,169
2022-04-013,435.003,575.003,435.003,555.003,091.302,608,450
2022-03-313,495.003,500.003,430.003,435.002,986.96216,167
2022-03-303,460.003,515.003,445.003,475.003,021.74259,220
2022-03-293,480.003,510.003,430.003,460.003,008.69385,134
2022-03-283,315.003,545.003,250.003,480.003,026.09942,571
2022-03-253,335.003,340.003,250.003,315.002,882.61428,335
2022-03-243,375.003,375.003,305.003,330.002,895.65266,001
2022-03-233,505.003,510.003,400.003,410.002,965.22412,258
2022-03-223,540.003,540.003,450.003,520.003,060.87328,740
2022-03-213,425.003,575.003,395.003,530.003,069.56754,923
2022-03-183,475.003,480.003,375.003,395.002,952.17352,314
2022-03-173,455.003,475.003,415.003,460.003,008.69455,723
2022-03-163,495.003,625.003,375.003,425.002,978.262,121,425
2022-03-153,325.003,495.003,320.003,400.002,956.52571,925
2022-03-143,685.003,835.003,265.003,330.002,895.652,685,571
2022-03-113,510.003,670.003,470.003,640.003,165.221,500,434
2022-03-103,350.003,530.003,350.003,505.003,047.83924,703
2022-03-083,310.003,375.003,275.003,320.002,886.96175,089
2022-03-073,350.003,445.003,325.003,350.002,913.04203,703
2022-03-043,440.003,460.003,355.003,400.002,956.52166,483
2022-03-033,475.003,480.003,400.003,440.002,991.30157,939
2022-03-023,365.003,440.003,325.003,430.002,982.61187,287
2022-02-283,320.003,405.003,300.003,370.002,930.43204,879
2022-02-253,325.003,370.003,325.003,350.002,913.04155,650
2022-02-243,390.003,395.003,240.003,270.002,843.48398,303
2022-02-233,365.003,430.003,325.003,420.002,973.91198,730
2022-02-223,380.003,425.003,300.003,360.002,921.74275,012
2022-02-213,405.003,500.003,400.003,450.003,000.00245,933
2022-02-183,425.003,530.003,395.003,510.003,052.17569,877
2022-02-173,355.003,540.003,320.003,460.003,008.691,371,642
← NewerPage 19 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.