Global Tax Free Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5,550.00 | 5,560.00 | 5,290.00 | 5,320.00 | 5,320.00 | 940,702 |
| 2025-04-21 | 5,470.00 | 5,650.00 | 5,450.00 | 5,580.00 | 5,580.00 | 499,737 |
| 2025-04-18 | 5,520.00 | 5,530.00 | 5,410.00 | 5,490.00 | 5,490.00 | 274,585 |
| 2025-04-17 | 5,320.00 | 5,500.00 | 5,260.00 | 5,500.00 | 5,500.00 | 695,882 |
| 2025-04-16 | 5,490.00 | 5,590.00 | 5,250.00 | 5,300.00 | 5,300.00 | 884,353 |
| 2025-04-15 | 5,460.00 | 5,540.00 | 5,300.00 | 5,440.00 | 5,440.00 | 954,483 |
| 2025-04-14 | 5,450.00 | 5,610.00 | 5,380.00 | 5,470.00 | 5,470.00 | 1,526,300 |
| 2025-04-11 | 5,170.00 | 5,420.00 | 5,130.00 | 5,390.00 | 5,390.00 | 1,419,491 |
| 2025-04-10 | 5,100.00 | 5,270.00 | 4,945.00 | 5,200.00 | 5,200.00 | 1,872,938 |
| 2025-04-09 | 4,975.00 | 5,170.00 | 4,810.00 | 4,900.00 | 4,900.00 | 928,167 |
| 2025-04-08 | 5,000.00 | 5,120.00 | 4,865.00 | 5,050.00 | 5,050.00 | 1,128,368 |
| 2025-04-07 | 4,870.00 | 4,945.00 | 4,775.00 | 4,835.00 | 4,835.00 | 1,105,997 |
| 2025-04-04 | 4,995.00 | 5,120.00 | 4,900.00 | 5,070.00 | 5,070.00 | 1,178,475 |
| 2025-04-03 | 4,815.00 | 5,140.00 | 4,775.00 | 5,000.00 | 5,000.00 | 890,407 |
| 2025-04-02 | 4,875.00 | 5,060.00 | 4,830.00 | 4,930.00 | 4,930.00 | 1,043,969 |
| 2025-04-01 | 4,835.00 | 4,985.00 | 4,785.00 | 4,930.00 | 4,930.00 | 1,384,954 |
| 2025-03-31 | 4,765.00 | 4,815.00 | 4,660.00 | 4,735.00 | 4,735.00 | 1,113,898 |
| 2025-03-28 | 4,910.00 | 4,965.00 | 4,775.00 | 4,810.00 | 4,810.00 | 1,338,860 |
| 2025-03-27 | 4,960.00 | 5,030.00 | 4,855.00 | 4,885.00 | 4,885.00 | 1,090,606 |
| 2025-03-26 | 4,985.00 | 5,080.00 | 4,855.00 | 4,995.00 | 4,995.00 | 1,257,230 |
| 2025-03-25 | 4,955.00 | 5,150.00 | 4,855.00 | 5,030.00 | 5,030.00 | 3,904,363 |
| 2025-03-24 | 4,785.00 | 4,970.00 | 4,705.00 | 4,900.00 | 4,900.00 | 5,145,698 |
| 2025-03-21 | 4,505.00 | 4,665.00 | 4,290.00 | 4,600.00 | 4,600.00 | 3,034,301 |
| 2025-03-20 | 4,290.00 | 4,425.00 | 4,260.00 | 4,355.00 | 4,355.00 | 731,483 |
| 2025-03-19 | 4,200.00 | 4,310.00 | 4,180.00 | 4,300.00 | 4,300.00 | 591,612 |
| 2025-03-18 | 4,260.00 | 4,265.00 | 4,125.00 | 4,220.00 | 4,220.00 | 1,636,366 |
| 2025-03-17 | 4,405.00 | 4,475.00 | 4,250.00 | 4,275.00 | 4,275.00 | 1,333,135 |
| 2025-03-14 | 4,355.00 | 4,530.00 | 4,355.00 | 4,355.00 | 4,355.00 | 810,882 |
| 2025-03-13 | 4,255.00 | 4,410.00 | 4,235.00 | 4,355.00 | 4,355.00 | 903,765 |
| 2025-03-12 | 4,560.00 | 4,590.00 | 4,105.00 | 4,245.00 | 4,245.00 | 2,356,319 |
| 2025-03-11 | 4,390.00 | 4,620.00 | 4,380.00 | 4,560.00 | 4,560.00 | 1,073,215 |
| 2025-03-10 | 4,455.00 | 4,630.00 | 4,335.00 | 4,580.00 | 4,580.00 | 1,070,570 |
| 2025-03-07 | 4,395.00 | 4,555.00 | 4,305.00 | 4,450.00 | 4,450.00 | 994,517 |
| 2025-03-06 | 4,580.00 | 4,620.00 | 4,450.00 | 4,465.00 | 4,465.00 | 1,214,228 |
| 2025-03-05 | 4,495.00 | 4,840.00 | 4,405.00 | 4,510.00 | 4,510.00 | 6,668,863 |
| 2025-03-04 | 4,500.00 | 4,515.00 | 4,240.00 | 4,365.00 | 4,365.00 | 1,651,558 |
| 2025-02-28 | 4,350.00 | 4,455.00 | 4,295.00 | 4,370.00 | 4,370.00 | 935,485 |
| 2025-02-27 | 4,475.00 | 4,645.00 | 4,360.00 | 4,400.00 | 4,400.00 | 1,480,238 |
| 2025-02-26 | 4,155.00 | 4,415.00 | 4,140.00 | 4,385.00 | 4,385.00 | 1,986,110 |
| 2025-02-25 | 4,100.00 | 4,295.00 | 4,055.00 | 4,155.00 | 4,155.00 | 1,002,392 |
| 2025-02-24 | 4,100.00 | 4,140.00 | 4,020.00 | 4,115.00 | 4,115.00 | 551,119 |
| 2025-02-21 | 4,130.00 | 4,180.00 | 4,070.00 | 4,155.00 | 4,155.00 | 476,427 |
| 2025-02-20 | 4,310.00 | 4,410.00 | 4,070.00 | 4,105.00 | 4,105.00 | 1,458,503 |
| 2025-02-19 | 4,070.00 | 4,175.00 | 4,040.00 | 4,120.00 | 4,120.00 | 512,456 |
| 2025-02-18 | 4,130.00 | 4,250.00 | 4,035.00 | 4,080.00 | 4,080.00 | 548,741 |
| 2025-02-17 | 4,135.00 | 4,185.00 | 3,985.00 | 4,130.00 | 4,130.00 | 1,111,337 |
| 2025-02-14 | 4,195.00 | 4,235.00 | 4,125.00 | 4,135.00 | 4,135.00 | 583,646 |
| 2025-02-13 | 4,250.00 | 4,300.00 | 4,145.00 | 4,210.00 | 4,210.00 | 595,784 |
| 2025-02-12 | 4,420.00 | 4,420.00 | 4,210.00 | 4,250.00 | 4,250.00 | 873,609 |
| 2025-02-11 | 4,325.00 | 4,540.00 | 4,270.00 | 4,390.00 | 4,390.00 | 2,457,452 |
| 2025-02-10 | 4,100.00 | 4,440.00 | 4,060.00 | 4,310.00 | 4,310.00 | 4,207,178 |
| 2025-02-07 | 3,900.00 | 4,100.00 | 3,860.00 | 3,980.00 | 3,980.00 | 1,960,359 |
| 2025-02-06 | 3,865.00 | 3,910.00 | 3,785.00 | 3,850.00 | 3,850.00 | 603,762 |
| 2025-02-05 | 3,925.00 | 3,925.00 | 3,820.00 | 3,860.00 | 3,860.00 | 737,750 |
| 2025-02-04 | 3,980.00 | 3,980.00 | 3,820.00 | 3,895.00 | 3,895.00 | 1,034,965 |
| 2025-02-03 | 3,840.00 | 4,080.00 | 3,800.00 | 3,885.00 | 3,885.00 | 1,724,755 |
| 2025-01-31 | 3,885.00 | 3,935.00 | 3,820.00 | 3,930.00 | 3,930.00 | 971,772 |
| 2025-01-24 | 3,820.00 | 3,915.00 | 3,765.00 | 3,900.00 | 3,900.00 | 1,014,214 |
| 2025-01-23 | 3,635.00 | 3,900.00 | 3,630.00 | 3,890.00 | 3,890.00 | 2,116,647 |
| 2025-01-22 | 3,600.00 | 3,730.00 | 3,555.00 | 3,630.00 | 3,630.00 | 657,089 |
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.