Global Tax Free Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,195.00 | 3,210.00 | 3,115.00 | 3,130.00 | 2,721.74 | 266,559 |
| 2021-11-19 | 3,170.00 | 3,235.00 | 3,160.00 | 3,215.00 | 2,795.65 | 136,795 |
| 2021-11-18 | 3,150.00 | 3,240.00 | 3,100.00 | 3,220.00 | 2,800.00 | 223,566 |
| 2021-11-17 | 3,255.00 | 3,270.00 | 3,160.00 | 3,180.00 | 2,765.22 | 292,950 |
| 2021-11-16 | 3,370.00 | 3,370.00 | 3,230.00 | 3,260.00 | 2,834.78 | 264,279 |
| 2021-11-15 | 3,295.00 | 3,350.00 | 3,200.00 | 3,340.00 | 2,904.35 | 202,035 |
| 2021-11-12 | 3,260.00 | 3,350.00 | 3,260.00 | 3,295.00 | 2,865.22 | 160,878 |
| 2021-11-11 | 3,305.00 | 3,430.00 | 3,255.00 | 3,280.00 | 2,852.17 | 261,992 |
| 2021-11-10 | 3,450.00 | 3,465.00 | 3,335.00 | 3,345.00 | 2,908.70 | 305,874 |
| 2021-11-09 | 3,535.00 | 3,560.00 | 3,475.00 | 3,485.00 | 3,030.43 | 222,883 |
| 2021-11-08 | 3,470.00 | 3,550.00 | 3,440.00 | 3,530.00 | 3,069.56 | 483,429 |
| 2021-11-05 | 3,495.00 | 3,525.00 | 3,350.00 | 3,375.00 | 2,934.78 | 493,670 |
| 2021-11-04 | 3,545.00 | 3,610.00 | 3,490.00 | 3,510.00 | 3,052.17 | 402,030 |
| 2021-11-03 | 3,635.00 | 3,660.00 | 3,510.00 | 3,545.00 | 3,082.61 | 641,194 |
| 2021-11-02 | 3,635.00 | 3,670.00 | 3,630.00 | 3,660.00 | 3,182.61 | 406,081 |
| 2021-11-01 | 3,745.00 | 3,840.00 | 3,630.00 | 3,650.00 | 3,173.91 | 748,465 |
| 2021-10-29 | 3,765.00 | 3,825.00 | 3,680.00 | 3,770.00 | 3,278.26 | 876,665 |
| 2021-10-28 | 3,920.00 | 3,920.00 | 3,750.00 | 3,765.00 | 3,273.91 | 811,321 |
| 2021-10-27 | 3,935.00 | 3,940.00 | 3,840.00 | 3,915.00 | 3,404.35 | 1,029,894 |
| 2021-10-26 | 3,910.00 | 3,945.00 | 3,830.00 | 3,940.00 | 3,426.09 | 1,774,891 |
| 2021-10-25 | 3,715.00 | 3,955.00 | 3,685.00 | 3,900.00 | 3,391.30 | 4,088,412 |
| 2021-10-22 | 3,780.00 | 3,790.00 | 3,665.00 | 3,685.00 | 3,204.35 | 530,446 |
| 2021-10-21 | 3,650.00 | 3,820.00 | 3,650.00 | 3,810.00 | 3,313.04 | 845,609 |
| 2021-10-20 | 3,620.00 | 3,770.00 | 3,620.00 | 3,675.00 | 3,195.65 | 519,647 |
| 2021-10-19 | 3,615.00 | 3,680.00 | 3,600.00 | 3,640.00 | 3,165.22 | 369,402 |
| 2021-10-18 | 3,635.00 | 3,715.00 | 3,610.00 | 3,650.00 | 3,173.91 | 431,917 |
| 2021-10-15 | 3,775.00 | 3,775.00 | 3,560.00 | 3,655.00 | 3,178.26 | 1,476,234 |
| 2021-10-14 | 3,775.00 | 3,815.00 | 3,740.00 | 3,740.00 | 3,252.17 | 832,606 |
← NewerPage 21 of 21 · 1,228 trading days
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.