Global Tax Free Co., Ltd. (KOSDAQ:204620)
South Korea · Delayed Price · Currency is KRW 4,675.00
-105.00 (-2.20%)
At close: Aug 8, 2025, 3:30 PM KST
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5,020.00 | 5,020.00 | 4,715.00 | 4,780.00 | - | -1.75% | 2,806,933 |
| Aug 6, 2025 | 4,585.00 | 4,920.00 | 4,435.00 | 4,865.00 | - | 4.62% | 6,418,742 |
| Aug 5, 2025 | 4,405.00 | 4,775.00 | 4,245.00 | 4,650.00 | - | 6.77% | 7,224,063 |
| Aug 4, 2025 | 4,715.00 | 4,745.00 | 4,205.00 | 4,355.00 | - | -13.42% | 7,628,663 |
| Aug 1, 2025 | 5,030.00 | 5,220.00 | 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 | - | 4.36% | 768,608 |
| Jul 30, 2025 | 6,830.00 | 7,040.00 | 6,830.00 | 6,880.00 | - | 0.88% | 541,340 |
| Jul 29, 2025 | 6,900.00 | 6,970.00 | 6,700.00 | 6,820.00 | - | -1.59% | 751,926 |
| Jul 28, 2025 | 7,190.00 | 7,200.00 | 6,800.00 | 6,930.00 | - | -4.55% | 1,047,105 |
| Jul 25, 2025 | 7,380.00 | 7,420.00 | 7,160.00 | 7,260.00 | - | -1.89% | 501,054 |
| Jul 24, 2025 | 7,560.00 | 7,590.00 | 7,340.00 | 7,400.00 | - | -2.12% | 627,935 |
| Jul 23, 2025 | 7,600.00 | 7,690.00 | 7,420.00 | 7,560.00 | - | -1.43% | 912,582 |
| Jul 22, 2025 | 7,150.00 | 7,830.00 | 7,000.00 | 7,670.00 | - | 8.18% | 2,742,036 |
| Jul 21, 2025 | 7,060.00 | 7,190.00 | 7,020.00 | 7,090.00 | - | - | 433,198 |
| Jul 18, 2025 | 7,090.00 | 7,090.00 | 6,600.00 | 7,090.00 | - | 0.85% | 795,089 |
| Jul 17, 2025 | 7,110.00 | 7,130.00 | 6,940.00 | 7,030.00 | - | -0.57% | 385,144 |
| Jul 16, 2025 | 7,170.00 | 7,200.00 | 7,030.00 | 7,070.00 | - | -1.81% | 326,261 |
| Jul 15, 2025 | 7,010.00 | 7,210.00 | 6,940.00 | 7,200.00 | - | 2.86% | 484,512 |
| Jul 14, 2025 | 7,000.00 | 7,130.00 | 6,900.00 | 7,000.00 | - | - | 508,480 |
| Jul 11, 2025 | 7,080.00 | 7,130.00 | 6,920.00 | 7,000.00 | - | 0.29% | 473,244 |
| Jul 10, 2025 | 7,080.00 | 7,120.00 | 6,830.00 | 6,980.00 | - | -1.41% | 583,504 |
| Jul 9, 2025 | 7,100.00 | 7,130.00 | 6,950.00 | 7,080.00 | - | -0.84% | 503,968 |
| Jul 8, 2025 | 6,890.00 | 7,230.00 | 6,850.00 | 7,140.00 | - | 3.63% | 1,019,562 |
| Jul 7, 2025 | 6,590.00 | 6,950.00 | 6,590.00 | 6,890.00 | - | 3.14% | 432,143 |
| Jul 4, 2025 | 6,760.00 | 6,920.00 | 6,500.00 | 6,680.00 | - | -1.04% | 694,012 |
| Jul 3, 2025 | 7,060.00 | 7,130.00 | 6,620.00 | 6,750.00 | - | -1.32% | 1,008,153 |
| Jul 2, 2025 | 6,760.00 | 6,990.00 | 6,750.00 | 6,840.00 | - | 0.15% | 534,052 |
| Jul 1, 2025 | 6,930.00 | 6,930.00 | 6,780.00 | 6,830.00 | - | -1.30% | 594,188 |
| Jun 30, 2025 | 6,710.00 | 6,980.00 | 6,710.00 | 6,920.00 | - | 2.37% | 512,468 |
| Jun 27, 2025 | 6,990.00 | 6,990.00 | 6,730.00 | 6,760.00 | - | -2.59% | 527,284 |
| Jun 26, 2025 | 6,850.00 | 7,100.00 | 6,650.00 | 6,940.00 | - | 1.31% | 800,323 |
| Jun 25, 2025 | 6,810.00 | 6,900.00 | 6,710.00 | 6,850.00 | - | 1.18% | 401,779 |
| Jun 24, 2025 | 7,000.00 | 7,000.00 | 6,660.00 | 6,770.00 | - | 0.15% | 910,978 |
| Jun 23, 2025 | 6,750.00 | 6,840.00 | 6,620.00 | 6,760.00 | - | -1.46% | 975,151 |
| Jun 20, 2025 | 7,100.00 | 7,100.00 | 6,730.00 | 6,860.00 | - | -1.15% | 781,876 |
| Jun 19, 2025 | 6,890.00 | 6,990.00 | 6,810.00 | 6,940.00 | - | -0.57% | 728,288 |
| Jun 18, 2025 | 6,480.00 | 7,120.00 | 6,470.00 | 6,980.00 | - | 9.92% | 2,488,615 |
| Jun 17, 2025 | 6,530.00 | 6,560.00 | 6,220.00 | 6,350.00 | - | -2.46% | 865,961 |
| Jun 16, 2025 | 5,910.00 | 6,600.00 | 5,870.00 | 6,510.00 | - | 9.78% | 2,159,169 |
| Jun 13, 2025 | 6,020.00 | 6,060.00 | 5,870.00 | 5,930.00 | - | -1.50% | 957,052 |
| Jun 12, 2025 | 6,140.00 | 6,170.00 | 6,000.00 | 6,020.00 | - | -1.95% | 670,376 |
| Jun 11, 2025 | 6,150.00 | 6,380.00 | 6,080.00 | 6,140.00 | - | 0.49% | 1,137,947 |
| Jun 10, 2025 | 5,930.00 | 6,170.00 | 5,870.00 | 6,110.00 | - | 3.21% | 1,050,301 |
| Jun 9, 2025 | 5,950.00 | 6,010.00 | 5,850.00 | 5,920.00 | - | -0.84% | 997,633 |
| Jun 5, 2025 | 6,080.00 | 6,140.00 | 5,935.00 | 5,970.00 | - | -1.81% | 932,208 |
| Jun 4, 2025 | 6,150.00 | 6,210.00 | 5,960.00 | 6,080.00 | - | - | 736,437 |
| Jun 2, 2025 | 5,940.00 | 6,110.00 | 5,830.00 | 6,080.00 | - | 2.53% | 848,519 |
| May 30, 2025 | 6,170.00 | 6,300.00 | 5,800.00 | 5,930.00 | - | -1.98% | 1,443,594 |
| May 29, 2025 | 5,950.00 | 6,070.00 | 5,920.00 | 6,050.00 | - | 1.34% | 838,054 |
| May 28, 2025 | 6,090.00 | 6,130.00 | 5,830.00 | 5,970.00 | - | 0.51% | 956,018 |