Global Tax Free Co., Ltd. (KOSDAQ:204620)
South Korea · Delayed Price · Currency is KRW 5,790.00
+40.00 (0.70%)
At close: Sep 18, 2025
Global Tax Free Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5,890.00 | 5,920.00 | 5,730.00 | 5,790.00 | 5,790.00 | 0.70% | 1,254,098 |
| Sep 17, 2025 | 5,790.00 | 6,030.00 | 5,720.00 | 5,750.00 | 5,750.00 | -1.54% | 2,310,163 |
| Sep 16, 2025 | 5,650.00 | 5,960.00 | 5,560.00 | 5,840.00 | 5,840.00 | 3.91% | 2,495,084 |
| Sep 15, 2025 | 5,750.00 | 5,780.00 | 5,560.00 | 5,620.00 | 5,620.00 | -3.10% | 1,839,357 |
| Sep 12, 2025 | 5,840.00 | 5,880.00 | 5,600.00 | 5,800.00 | 5,800.00 | -0.51% | 2,659,373 |
| Sep 11, 2025 | 5,500.00 | 5,960.00 | 5,370.00 | 5,830.00 | 5,830.00 | 12.98% | 15,608,520 |
| Sep 10, 2025 | 5,200.00 | 5,330.00 | 5,110.00 | 5,160.00 | 5,160.00 | -0.39% | 1,484,330 |
| Sep 9, 2025 | 5,330.00 | 5,380.00 | 5,120.00 | 5,180.00 | 5,180.00 | -2.81% | 2,071,757 |
| Sep 8, 2025 | 4,975.00 | 5,380.00 | 4,935.00 | 5,330.00 | 5,330.00 | 7.14% | 3,319,789 |
| Sep 5, 2025 | 4,980.00 | 5,060.00 | 4,935.00 | 4,975.00 | 4,975.00 | -0.10% | 1,128,268 |
| Sep 4, 2025 | 5,110.00 | 5,120.00 | 4,930.00 | 4,980.00 | 4,980.00 | -2.16% | 1,583,640 |
| Sep 3, 2025 | 4,805.00 | 5,190.00 | 4,760.00 | 5,090.00 | 5,090.00 | 6.15% | 3,462,167 |
| Sep 2, 2025 | 4,845.00 | 4,980.00 | 4,670.00 | 4,795.00 | 4,795.00 | -0.83% | 1,448,334 |
| Sep 1, 2025 | 4,935.00 | 4,935.00 | 4,790.00 | 4,835.00 | 4,835.00 | -2.32% | 1,104,169 |
| Aug 29, 2025 | 4,995.00 | 5,080.00 | 4,870.00 | 4,950.00 | 4,950.00 | 1.43% | 1,222,236 |
| Aug 28, 2025 | 5,000.00 | 5,020.00 | 4,805.00 | 4,880.00 | 4,880.00 | -1.41% | 1,161,814 |
| Aug 27, 2025 | 4,805.00 | 5,030.00 | 4,705.00 | 4,950.00 | 4,950.00 | 4.54% | 2,156,031 |
| Aug 26, 2025 | 4,600.00 | 4,780.00 | 4,550.00 | 4,735.00 | 4,735.00 | 3.38% | 1,440,447 |
| Aug 25, 2025 | 4,450.00 | 4,660.00 | 4,355.00 | 4,580.00 | 4,580.00 | 4.33% | 1,103,941 |
| Aug 22, 2025 | 4,325.00 | 4,415.00 | 4,310.00 | 4,390.00 | 4,390.00 | 0.69% | 483,528 |
| Aug 21, 2025 | 4,375.00 | 4,465.00 | 4,335.00 | 4,360.00 | 4,360.00 | -0.11% | 542,558 |
| Aug 20, 2025 | 4,325.00 | 4,400.00 | 4,245.00 | 4,365.00 | 4,365.00 | -1.80% | 1,132,325 |
| Aug 19, 2025 | 4,560.00 | 4,565.00 | 4,425.00 | 4,445.00 | 4,445.00 | -2.41% | 667,703 |
| Aug 18, 2025 | 4,665.00 | 4,665.00 | 4,490.00 | 4,555.00 | 4,555.00 | -2.67% | 743,451 |
| Aug 14, 2025 | 4,515.00 | 4,730.00 | 4,505.00 | 4,680.00 | 4,680.00 | 3.31% | 1,564,059 |
| Aug 13, 2025 | 4,590.00 | 4,600.00 | 4,465.00 | 4,530.00 | 4,530.00 | -0.66% | 880,988 |
| Aug 12, 2025 | 4,675.00 | 4,725.00 | 4,555.00 | 4,560.00 | 4,560.00 | -2.46% | 865,781 |
| Aug 11, 2025 | 4,690.00 | 4,695.00 | 4,560.00 | 4,675.00 | 4,675.00 | - | 959,762 |
| Aug 8, 2025 | 4,770.00 | 4,795.00 | 4,595.00 | 4,675.00 | 4,675.00 | -2.20% | 2,052,651 |
| Aug 7, 2025 | 5,020.00 | 5,020.00 | 4,715.00 | 4,780.00 | 4,780.00 | -1.75% | 2,806,933 |
| Aug 6, 2025 | 4,585.00 | 4,920.00 | 4,435.00 | 4,865.00 | 4,865.00 | 4.62% | 6,418,742 |
| Aug 5, 2025 | 4,405.00 | 4,775.00 | 4,245.00 | 4,650.00 | 4,650.00 | 6.77% | 7,224,063 |
| Aug 4, 2025 | 4,715.00 | 4,745.00 | 4,205.00 | 4,355.00 | 4,355.00 | -13.42% | 7,628,663 |
| Aug 1, 2025 | 5,030.00 | 5,220.00 | 5,030.00 | 5,030.00 | 5,030.00 | -29.94% | 8,525,938 |
| Jul 31, 2025 | 6,930.00 | 7,270.00 | 6,850.00 | 7,180.00 | 7,180.00 | 4.36% | 768,608 |
| Jul 30, 2025 | 6,830.00 | 7,040.00 | 6,830.00 | 6,880.00 | 6,880.00 | 0.88% | 541,340 |
| Jul 29, 2025 | 6,900.00 | 6,970.00 | 6,700.00 | 6,820.00 | 6,820.00 | -1.59% | 751,926 |
| Jul 28, 2025 | 7,190.00 | 7,200.00 | 6,800.00 | 6,930.00 | 6,930.00 | -4.55% | 1,047,105 |
| Jul 25, 2025 | 7,380.00 | 7,420.00 | 7,160.00 | 7,260.00 | 7,260.00 | -1.89% | 501,054 |
| Jul 24, 2025 | 7,560.00 | 7,590.00 | 7,340.00 | 7,400.00 | 7,400.00 | -2.12% | 627,935 |
| Jul 23, 2025 | 7,600.00 | 7,690.00 | 7,420.00 | 7,560.00 | 7,560.00 | -1.43% | 912,582 |
| Jul 22, 2025 | 7,150.00 | 7,830.00 | 7,000.00 | 7,670.00 | 7,670.00 | 8.18% | 2,742,036 |
| Jul 21, 2025 | 7,060.00 | 7,190.00 | 7,020.00 | 7,090.00 | 7,090.00 | - | 433,198 |
| Jul 18, 2025 | 7,090.00 | 7,090.00 | 6,600.00 | 7,090.00 | 7,090.00 | 0.85% | 795,089 |
| Jul 17, 2025 | 7,110.00 | 7,130.00 | 6,940.00 | 7,030.00 | 7,030.00 | -0.57% | 385,144 |
| Jul 16, 2025 | 7,170.00 | 7,200.00 | 7,030.00 | 7,070.00 | 7,070.00 | -1.81% | 326,261 |
| Jul 15, 2025 | 7,010.00 | 7,210.00 | 6,940.00 | 7,200.00 | 7,200.00 | 2.86% | 484,512 |
| Jul 14, 2025 | 7,000.00 | 7,130.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 508,480 |
| Jul 11, 2025 | 7,080.00 | 7,130.00 | 6,920.00 | 7,000.00 | 7,000.00 | 0.29% | 473,244 |
| Jul 10, 2025 | 7,080.00 | 7,120.00 | 6,830.00 | 6,980.00 | 6,980.00 | -1.41% | 583,504 |