Global Tax Free Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5,580.00 | 5,710.00 | 5,500.00 | 5,650.00 | 5,650.00 | 707,721 |
| 2025-10-21 | 5,550.00 | 5,600.00 | 5,470.00 | 5,520.00 | 5,520.00 | 773,426 |
| 2025-10-20 | 5,380.00 | 5,650.00 | 5,360.00 | 5,550.00 | 5,550.00 | 866,417 |
| 2025-10-17 | 5,520.00 | 5,580.00 | 5,330.00 | 5,360.00 | 5,360.00 | 1,250,483 |
| 2025-10-16 | 5,550.00 | 5,870.00 | 5,490.00 | 5,510.00 | 5,510.00 | 1,736,734 |
| 2025-10-15 | 5,530.00 | 5,610.00 | 5,330.00 | 5,490.00 | 5,490.00 | 1,135,755 |
| 2025-10-14 | 5,590.00 | 5,680.00 | 5,390.00 | 5,500.00 | 5,500.00 | 2,088,474 |
| 2025-10-13 | 5,740.00 | 5,890.00 | 5,480.00 | 5,620.00 | 5,620.00 | 2,894,593 |
| 2025-10-10 | 6,420.00 | 6,430.00 | 5,910.00 | 5,950.00 | 5,950.00 | 3,835,553 |
| 2025-10-02 | 5,910.00 | 6,950.00 | 5,580.00 | 6,500.00 | 6,500.00 | 9,542,482 |
| 2025-10-01 | 6,000.00 | 6,020.00 | 5,720.00 | 5,910.00 | 5,910.00 | 1,096,599 |
| 2025-09-30 | 5,950.00 | 6,100.00 | 5,710.00 | 5,930.00 | 5,930.00 | 1,590,447 |
| 2025-09-29 | 6,180.00 | 6,190.00 | 5,810.00 | 5,880.00 | 5,880.00 | 1,615,765 |
| 2025-09-26 | 6,410.00 | 6,440.00 | 5,870.00 | 6,030.00 | 6,030.00 | 2,244,055 |
| 2025-09-25 | 6,260.00 | 6,555.00 | 6,130.00 | 6,450.00 | 6,450.00 | 2,556,371 |
| 2025-09-24 | 5,890.00 | 6,360.00 | 5,820.00 | 6,320.00 | 6,320.00 | 4,225,429 |
| 2025-09-23 | 5,850.00 | 5,930.00 | 5,780.00 | 5,890.00 | 5,890.00 | 1,091,163 |
| 2025-09-22 | 6,000.00 | 6,020.00 | 5,810.00 | 5,860.00 | 5,860.00 | 1,567,184 |
| 2025-09-19 | 5,820.00 | 6,090.00 | 5,750.00 | 5,990.00 | 5,990.00 | 2,710,690 |
| 2025-09-18 | 5,890.00 | 5,920.00 | 5,730.00 | 5,790.00 | 5,790.00 | 1,261,562 |
| 2025-09-17 | 5,790.00 | 6,030.00 | 5,720.00 | 5,750.00 | 5,750.00 | 2,310,163 |
| 2025-09-16 | 5,650.00 | 5,960.00 | 5,560.00 | 5,840.00 | 5,840.00 | 2,495,084 |
| 2025-09-15 | 5,750.00 | 5,780.00 | 5,560.00 | 5,620.00 | 5,620.00 | 1,839,357 |
| 2025-09-12 | 5,840.00 | 5,880.00 | 5,600.00 | 5,800.00 | 5,800.00 | 2,659,373 |
| 2025-09-11 | 5,500.00 | 5,960.00 | 5,370.00 | 5,830.00 | 5,830.00 | 15,608,520 |
| 2025-09-10 | 5,200.00 | 5,330.00 | 5,110.00 | 5,160.00 | 5,160.00 | 1,484,330 |
| 2025-09-09 | 5,330.00 | 5,380.00 | 5,120.00 | 5,180.00 | 5,180.00 | 2,071,757 |
| 2025-09-08 | 4,975.00 | 5,380.00 | 4,935.00 | 5,330.00 | 5,330.00 | 3,319,789 |
| 2025-09-05 | 4,980.00 | 5,060.00 | 4,935.00 | 4,975.00 | 4,975.00 | 1,128,268 |
| 2025-09-04 | 5,110.00 | 5,120.00 | 4,930.00 | 4,980.00 | 4,980.00 | 1,583,640 |
| 2025-09-03 | 4,805.00 | 5,190.00 | 4,760.00 | 5,090.00 | 5,090.00 | 3,462,167 |
| 2025-09-02 | 4,845.00 | 4,980.00 | 4,670.00 | 4,795.00 | 4,795.00 | 1,448,334 |
| 2025-09-01 | 4,935.00 | 4,935.00 | 4,790.00 | 4,835.00 | 4,835.00 | 1,104,169 |
| 2025-08-29 | 4,995.00 | 5,080.00 | 4,870.00 | 4,950.00 | 4,950.00 | 1,222,236 |
| 2025-08-28 | 5,000.00 | 5,020.00 | 4,805.00 | 4,880.00 | 4,880.00 | 1,161,814 |
| 2025-08-27 | 4,805.00 | 5,030.00 | 4,705.00 | 4,950.00 | 4,950.00 | 2,156,031 |
| 2025-08-26 | 4,600.00 | 4,780.00 | 4,550.00 | 4,735.00 | 4,735.00 | 1,440,447 |
| 2025-08-25 | 4,450.00 | 4,660.00 | 4,355.00 | 4,580.00 | 4,580.00 | 1,103,941 |
| 2025-08-22 | 4,325.00 | 4,415.00 | 4,310.00 | 4,390.00 | 4,390.00 | 483,528 |
| 2025-08-21 | 4,375.00 | 4,465.00 | 4,335.00 | 4,360.00 | 4,360.00 | 542,558 |
| 2025-08-20 | 4,325.00 | 4,400.00 | 4,245.00 | 4,365.00 | 4,365.00 | 1,132,325 |
| 2025-08-19 | 4,560.00 | 4,565.00 | 4,425.00 | 4,445.00 | 4,445.00 | 667,703 |
| 2025-08-18 | 4,665.00 | 4,665.00 | 4,490.00 | 4,555.00 | 4,555.00 | 743,451 |
| 2025-08-14 | 4,515.00 | 4,730.00 | 4,505.00 | 4,680.00 | 4,680.00 | 1,564,059 |
| 2025-08-13 | 4,590.00 | 4,600.00 | 4,465.00 | 4,530.00 | 4,530.00 | 880,988 |
| 2025-08-12 | 4,675.00 | 4,725.00 | 4,555.00 | 4,560.00 | 4,560.00 | 865,781 |
| 2025-08-11 | 4,690.00 | 4,695.00 | 4,560.00 | 4,675.00 | 4,675.00 | 959,762 |
| 2025-08-08 | 4,770.00 | 4,795.00 | 4,595.00 | 4,675.00 | 4,675.00 | 2,052,651 |
| 2025-08-07 | 5,020.00 | 5,020.00 | 4,715.00 | 4,780.00 | 4,780.00 | 2,806,933 |
| 2025-08-06 | 4,585.00 | 4,920.00 | 4,435.00 | 4,865.00 | 4,865.00 | 6,418,742 |
| 2025-08-05 | 4,405.00 | 4,775.00 | 4,245.00 | 4,650.00 | 4,650.00 | 7,224,063 |
| 2025-08-04 | 4,715.00 | 4,745.00 | 4,205.00 | 4,355.00 | 4,355.00 | 7,628,663 |
| 2025-08-01 | 5,030.00 | 5,220.00 | 5,030.00 | 5,030.00 | 5,030.00 | 8,525,938 |
| 2025-07-31 | 6,930.00 | 7,270.00 | 6,850.00 | 7,180.00 | 7,180.00 | 768,608 |
| 2025-07-30 | 6,830.00 | 7,040.00 | 6,830.00 | 6,880.00 | 6,880.00 | 541,340 |
| 2025-07-29 | 6,900.00 | 6,970.00 | 6,700.00 | 6,820.00 | 6,820.00 | 751,926 |
| 2025-07-28 | 7,190.00 | 7,200.00 | 6,800.00 | 6,930.00 | 6,930.00 | 1,047,105 |
| 2025-07-25 | 7,380.00 | 7,420.00 | 7,160.00 | 7,260.00 | 7,260.00 | 501,054 |
| 2025-07-24 | 7,560.00 | 7,590.00 | 7,340.00 | 7,400.00 | 7,400.00 | 627,935 |
| 2025-07-23 | 7,600.00 | 7,690.00 | 7,420.00 | 7,560.00 | 7,560.00 | 912,582 |
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.