Global Tax Free Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7,150.00 | 7,830.00 | 7,000.00 | 7,670.00 | 7,670.00 | 2,742,036 |
| 2025-07-21 | 7,060.00 | 7,190.00 | 7,020.00 | 7,090.00 | 7,090.00 | 433,198 |
| 2025-07-18 | 7,090.00 | 7,090.00 | 6,600.00 | 7,090.00 | 7,090.00 | 795,089 |
| 2025-07-17 | 7,110.00 | 7,130.00 | 6,940.00 | 7,030.00 | 7,030.00 | 385,144 |
| 2025-07-16 | 7,170.00 | 7,200.00 | 7,030.00 | 7,070.00 | 7,070.00 | 326,261 |
| 2025-07-15 | 7,010.00 | 7,210.00 | 6,940.00 | 7,200.00 | 7,200.00 | 484,512 |
| 2025-07-14 | 7,000.00 | 7,130.00 | 6,900.00 | 7,000.00 | 7,000.00 | 508,480 |
| 2025-07-11 | 7,080.00 | 7,130.00 | 6,920.00 | 7,000.00 | 7,000.00 | 473,244 |
| 2025-07-10 | 7,080.00 | 7,120.00 | 6,830.00 | 6,980.00 | 6,980.00 | 583,504 |
| 2025-07-09 | 7,100.00 | 7,130.00 | 6,950.00 | 7,080.00 | 7,080.00 | 503,968 |
| 2025-07-08 | 6,890.00 | 7,230.00 | 6,850.00 | 7,140.00 | 7,140.00 | 1,019,562 |
| 2025-07-07 | 6,590.00 | 6,950.00 | 6,590.00 | 6,890.00 | 6,890.00 | 432,143 |
| 2025-07-04 | 6,760.00 | 6,920.00 | 6,500.00 | 6,680.00 | 6,680.00 | 694,012 |
| 2025-07-03 | 7,060.00 | 7,130.00 | 6,620.00 | 6,750.00 | 6,750.00 | 1,008,153 |
| 2025-07-02 | 6,760.00 | 6,990.00 | 6,750.00 | 6,840.00 | 6,840.00 | 534,052 |
| 2025-07-01 | 6,930.00 | 6,930.00 | 6,780.00 | 6,830.00 | 6,830.00 | 594,188 |
| 2025-06-30 | 6,710.00 | 6,980.00 | 6,710.00 | 6,920.00 | 6,920.00 | 512,468 |
| 2025-06-27 | 6,990.00 | 6,990.00 | 6,730.00 | 6,760.00 | 6,760.00 | 527,284 |
| 2025-06-26 | 6,850.00 | 7,100.00 | 6,650.00 | 6,940.00 | 6,940.00 | 800,323 |
| 2025-06-25 | 6,810.00 | 6,900.00 | 6,710.00 | 6,850.00 | 6,850.00 | 401,779 |
| 2025-06-24 | 7,000.00 | 7,000.00 | 6,660.00 | 6,770.00 | 6,770.00 | 910,978 |
| 2025-06-23 | 6,750.00 | 6,840.00 | 6,620.00 | 6,760.00 | 6,760.00 | 975,151 |
| 2025-06-20 | 7,100.00 | 7,100.00 | 6,730.00 | 6,860.00 | 6,860.00 | 781,876 |
| 2025-06-19 | 6,890.00 | 6,990.00 | 6,810.00 | 6,940.00 | 6,940.00 | 728,288 |
| 2025-06-18 | 6,480.00 | 7,120.00 | 6,470.00 | 6,980.00 | 6,980.00 | 2,488,615 |
| 2025-06-17 | 6,530.00 | 6,560.00 | 6,220.00 | 6,350.00 | 6,350.00 | 865,961 |
| 2025-06-16 | 5,910.00 | 6,600.00 | 5,870.00 | 6,510.00 | 6,510.00 | 2,159,169 |
| 2025-06-13 | 6,020.00 | 6,060.00 | 5,870.00 | 5,930.00 | 5,930.00 | 957,052 |
| 2025-06-12 | 6,140.00 | 6,170.00 | 6,000.00 | 6,020.00 | 6,020.00 | 670,376 |
| 2025-06-11 | 6,150.00 | 6,380.00 | 6,080.00 | 6,140.00 | 6,140.00 | 1,137,947 |
| 2025-06-10 | 5,930.00 | 6,170.00 | 5,870.00 | 6,110.00 | 6,110.00 | 1,050,301 |
| 2025-06-09 | 5,950.00 | 6,010.00 | 5,850.00 | 5,920.00 | 5,920.00 | 997,633 |
| 2025-06-05 | 6,080.00 | 6,140.00 | 5,935.00 | 5,970.00 | 5,970.00 | 932,208 |
| 2025-06-04 | 6,150.00 | 6,210.00 | 5,960.00 | 6,080.00 | 6,080.00 | 736,437 |
| 2025-06-02 | 5,940.00 | 6,110.00 | 5,830.00 | 6,080.00 | 6,080.00 | 848,519 |
| 2025-05-30 | 6,170.00 | 6,300.00 | 5,800.00 | 5,930.00 | 5,930.00 | 1,443,594 |
| 2025-05-29 | 5,950.00 | 6,070.00 | 5,920.00 | 6,050.00 | 6,050.00 | 838,054 |
| 2025-05-28 | 6,090.00 | 6,130.00 | 5,830.00 | 5,970.00 | 5,970.00 | 956,018 |
| 2025-05-27 | 5,970.00 | 6,150.00 | 5,940.00 | 5,940.00 | 5,940.00 | 1,234,386 |
| 2025-05-26 | 5,390.00 | 6,110.00 | 5,390.00 | 6,080.00 | 6,080.00 | 3,230,827 |
| 2025-05-23 | 5,320.00 | 5,460.00 | 5,250.00 | 5,400.00 | 5,400.00 | 653,393 |
| 2025-05-22 | 5,480.00 | 5,600.00 | 5,290.00 | 5,310.00 | 5,310.00 | 771,153 |
| 2025-05-21 | 5,630.00 | 5,820.00 | 5,500.00 | 5,540.00 | 5,540.00 | 1,703,744 |
| 2025-05-20 | 5,450.00 | 5,590.00 | 5,380.00 | 5,590.00 | 5,590.00 | 1,260,511 |
| 2025-05-19 | 5,240.00 | 5,360.00 | 5,060.00 | 5,360.00 | 5,360.00 | 1,423,039 |
| 2025-05-16 | 5,210.00 | 5,380.00 | 5,120.00 | 5,280.00 | 5,280.00 | 1,854,386 |
| 2025-05-15 | 5,670.00 | 5,680.00 | 5,010.00 | 5,230.00 | 5,230.00 | 5,198,985 |
| 2025-05-14 | 5,500.00 | 5,730.00 | 5,470.00 | 5,700.00 | 5,700.00 | 852,765 |
| 2025-05-13 | 5,570.00 | 5,600.00 | 5,360.00 | 5,500.00 | 5,500.00 | 1,308,895 |
| 2025-05-12 | 5,750.00 | 5,770.00 | 5,490.00 | 5,610.00 | 5,610.00 | 986,707 |
| 2025-05-09 | 5,730.00 | 5,880.00 | 5,580.00 | 5,750.00 | 5,750.00 | 791,089 |
| 2025-05-08 | 5,770.00 | 5,830.00 | 5,600.00 | 5,700.00 | 5,700.00 | 699,430 |
| 2025-05-07 | 5,720.00 | 5,920.00 | 5,650.00 | 5,740.00 | 5,740.00 | 1,274,007 |
| 2025-05-02 | 5,650.00 | 5,700.00 | 5,500.00 | 5,560.00 | 5,560.00 | 750,215 |
| 2025-04-30 | 5,520.00 | 5,620.00 | 5,430.00 | 5,590.00 | 5,590.00 | 532,507 |
| 2025-04-29 | 5,440.00 | 5,550.00 | 5,430.00 | 5,510.00 | 5,510.00 | 518,728 |
| 2025-04-28 | 5,400.00 | 5,500.00 | 5,240.00 | 5,440.00 | 5,440.00 | 588,676 |
| 2025-04-25 | 5,360.00 | 5,440.00 | 5,170.00 | 5,400.00 | 5,400.00 | 753,172 |
| 2025-04-24 | 5,300.00 | 5,390.00 | 5,200.00 | 5,390.00 | 5,390.00 | 524,176 |
| 2025-04-23 | 5,400.00 | 5,410.00 | 5,180.00 | 5,250.00 | 5,250.00 | 834,756 |
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.