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
2022-02-163,350.003,350.003,265.003,350.002,913.04283,641
2022-02-153,255.003,320.003,205.003,230.002,808.70450,429
2022-02-143,250.003,390.003,240.003,300.002,869.56560,267
2022-02-113,215.003,525.003,150.003,330.002,895.652,529,097
2022-02-103,350.003,650.003,230.003,280.002,852.175,344,447
2022-02-093,260.003,260.003,110.003,220.002,800.00387,456
2022-02-083,050.003,210.003,050.003,105.002,700.00500,952
2022-02-073,050.003,145.002,970.003,085.002,682.61453,421
2022-02-042,775.003,050.002,775.003,025.002,630.43333,621
2022-02-032,720.002,835.002,720.002,825.002,456.52128,291
2022-01-282,630.002,705.002,560.002,705.002,352.17186,099
2022-01-272,665.002,705.002,595.002,615.002,273.91110,126
2022-01-262,660.002,900.002,550.002,690.002,339.1379,679
2022-01-252,790.002,810.002,670.002,690.002,339.13165,770
2022-01-242,890.002,910.002,770.002,810.002,443.48134,826
2022-01-212,935.002,950.002,870.002,910.002,530.43108,511
2022-01-202,905.002,955.002,900.002,935.002,552.1737,359
2022-01-192,905.002,970.002,900.002,935.002,552.1751,189
2022-01-182,910.002,990.002,905.002,970.002,582.6190,517
2022-01-172,940.002,945.002,900.002,920.002,539.1356,805
2022-01-142,925.002,980.002,910.002,940.002,556.5264,903
2022-01-132,900.003,030.002,900.002,935.002,552.17129,681
2022-01-122,890.002,955.002,890.002,900.002,521.7470,441
2022-01-112,870.002,915.002,860.002,895.002,517.3978,778
2022-01-102,970.002,970.002,885.002,885.002,508.70112,199
2022-01-072,915.002,985.002,915.002,970.002,582.6187,219
2022-01-062,895.002,965.002,885.002,920.002,539.13143,165
2022-01-052,965.003,010.002,900.002,940.002,556.52122,314
2022-01-042,960.003,000.002,940.002,965.002,578.2658,115
2022-01-032,950.002,980.002,925.002,960.002,573.9137,545
2021-12-302,965.003,010.002,925.002,950.002,565.2245,920
2021-12-292,930.002,980.002,910.002,965.002,578.2682,715
2021-12-282,940.002,980.002,910.002,910.002,530.43120,256
2021-12-272,940.002,985.002,920.002,940.002,556.5268,814
2021-12-242,955.002,960.002,830.002,950.002,565.2283,562
2021-12-232,865.002,880.002,840.002,875.002,500.0077,355
2021-12-222,820.002,850.002,805.002,830.002,460.8752,617
2021-12-212,805.002,835.002,750.002,810.002,443.4872,151
2021-12-202,825.002,890.002,790.002,820.002,452.17131,276
2021-12-172,850.002,905.002,835.002,875.002,500.00104,026
2021-12-162,905.002,910.002,850.002,850.002,478.2683,668
2021-12-152,870.002,925.002,865.002,910.002,530.4347,658
2021-12-142,905.002,920.002,850.002,890.002,513.0445,310
2021-12-132,990.002,990.002,900.002,915.002,534.7889,999
2021-12-102,980.003,000.002,940.002,980.002,591.3049,091
2021-12-092,875.003,010.002,875.002,980.002,591.30109,988
2021-12-082,965.002,985.002,890.002,890.002,513.04104,942
2021-12-072,975.003,010.002,920.002,950.002,565.22140,560
2021-12-062,895.002,960.002,820.002,940.002,556.5294,513
2021-12-032,850.002,900.002,840.002,895.002,517.39146,029
2021-12-022,670.002,830.002,670.002,815.002,447.83120,973
2021-12-012,700.002,760.002,680.002,740.002,382.61233,022
2021-11-302,840.002,900.002,700.002,740.002,382.61439,719
2021-11-292,790.002,920.002,770.002,845.002,473.91462,811
2021-11-263,055.003,085.002,925.002,935.002,552.17436,503
2021-11-253,040.003,115.003,035.003,090.002,686.96204,797
2021-11-243,120.003,145.003,010.003,080.002,678.26301,108
2021-11-233,125.003,190.003,120.003,130.002,721.74128,063
2021-11-223,195.003,210.003,115.003,130.002,721.74266,559
2021-11-193,170.003,235.003,160.003,215.002,795.65136,795
← NewerPage 20 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.