Global Tax Free Co., Ltd. (KOSDAQ:204620)
South Korea · Delayed Price · Currency is KRW 5,270.00
-180.00 (-3.30%)
At close: Nov 5, 2025
Global Tax Free Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5,440.00 | 5,440.00 | 5,190.00 | 5,270.00 | 5,270.00 | -3.30% | 1,216,398 |
| Nov 4, 2025 | 5,520.00 | 5,600.00 | 5,380.00 | 5,450.00 | 5,450.00 | -1.80% | 838,416 |
| Nov 3, 2025 | 5,650.00 | 5,810.00 | 5,540.00 | 5,550.00 | 5,550.00 | -1.60% | 1,026,178 |
| Oct 31, 2025 | 5,620.00 | 5,820.00 | 5,580.00 | 5,640.00 | 5,640.00 | 0.36% | 765,457 |
| Oct 30, 2025 | 5,710.00 | 5,830.00 | 5,580.00 | 5,620.00 | 5,620.00 | -1.58% | 1,409,710 |
| Oct 29, 2025 | 5,900.00 | 5,900.00 | 5,660.00 | 5,710.00 | 5,710.00 | -2.56% | 1,009,144 |
| Oct 28, 2025 | 5,800.00 | 5,950.00 | 5,710.00 | 5,860.00 | 5,860.00 | 1.03% | 646,683 |
| Oct 27, 2025 | 5,750.00 | 5,930.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1.58% | 1,643,624 |
| Oct 24, 2025 | 5,710.00 | 5,820.00 | 5,620.00 | 5,710.00 | 5,710.00 | 0.35% | 752,838 |
| Oct 23, 2025 | 5,650.00 | 5,780.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.71% | 736,659 |
| Oct 22, 2025 | 5,580.00 | 5,710.00 | 5,500.00 | 5,650.00 | 5,650.00 | 2.36% | 707,721 |
| Oct 21, 2025 | 5,550.00 | 5,600.00 | 5,470.00 | 5,520.00 | 5,520.00 | -0.54% | 773,426 |
| Oct 20, 2025 | 5,380.00 | 5,650.00 | 5,360.00 | 5,550.00 | 5,550.00 | 3.54% | 866,417 |
| Oct 17, 2025 | 5,520.00 | 5,580.00 | 5,330.00 | 5,360.00 | 5,360.00 | -2.72% | 1,250,483 |
| Oct 16, 2025 | 5,550.00 | 5,870.00 | 5,490.00 | 5,510.00 | 5,510.00 | 0.36% | 1,736,734 |
| Oct 15, 2025 | 5,530.00 | 5,610.00 | 5,330.00 | 5,490.00 | 5,490.00 | -0.18% | 1,135,755 |
| Oct 14, 2025 | 5,590.00 | 5,680.00 | 5,390.00 | 5,500.00 | 5,500.00 | -2.14% | 2,088,474 |
| Oct 13, 2025 | 5,740.00 | 5,890.00 | 5,480.00 | 5,620.00 | 5,620.00 | -5.55% | 2,894,593 |
| Oct 10, 2025 | 6,420.00 | 6,430.00 | 5,910.00 | 5,950.00 | 5,950.00 | -8.46% | 3,835,553 |
| Oct 2, 2025 | 5,910.00 | 6,950.00 | 5,580.00 | 6,500.00 | 6,500.00 | 9.98% | 9,542,482 |
| Oct 1, 2025 | 6,000.00 | 6,020.00 | 5,720.00 | 5,910.00 | 5,910.00 | -0.34% | 1,096,599 |
| Sep 30, 2025 | 5,950.00 | 6,100.00 | 5,710.00 | 5,930.00 | 5,930.00 | 0.85% | 1,590,447 |
| Sep 29, 2025 | 6,180.00 | 6,190.00 | 5,810.00 | 5,880.00 | 5,880.00 | -2.49% | 1,615,765 |
| Sep 26, 2025 | 6,410.00 | 6,440.00 | 5,870.00 | 6,030.00 | 6,030.00 | -6.51% | 2,244,055 |
| Sep 25, 2025 | 6,260.00 | 6,555.00 | 6,130.00 | 6,450.00 | 6,450.00 | 2.06% | 2,556,371 |
| Sep 24, 2025 | 5,890.00 | 6,360.00 | 5,820.00 | 6,320.00 | 6,320.00 | 7.30% | 4,225,429 |
| Sep 23, 2025 | 5,850.00 | 5,930.00 | 5,780.00 | 5,890.00 | 5,890.00 | 0.51% | 1,091,163 |
| Sep 22, 2025 | 6,000.00 | 6,020.00 | 5,810.00 | 5,860.00 | 5,860.00 | -2.17% | 1,567,184 |
| Sep 19, 2025 | 5,820.00 | 6,090.00 | 5,750.00 | 5,990.00 | 5,990.00 | 3.45% | 2,710,690 |
| Sep 18, 2025 | 5,890.00 | 5,920.00 | 5,730.00 | 5,790.00 | 5,790.00 | 0.70% | 1,261,562 |
| 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 |