Global Tax Free Co., Ltd. (KOSDAQ:204620)
South Korea · Delayed Price · Currency is KRW 5,020.00
+230.00 (4.80%)
At close: Aug 24, 2026
Global Tax Free Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,905.00 | 4,920.00 | 4,760.00 | 4,790.00 | 4,790.00 | -2.54% | 413,664 |
| Aug 20, 2026 | 5,000.00 | 5,050.00 | 4,770.00 | 4,915.00 | 4,915.00 | 0.31% | 717,682 |
| Aug 19, 2026 | 4,915.00 | 5,100.00 | 4,815.00 | 4,900.00 | 4,900.00 | -2.58% | 800,876 |
| Aug 18, 2026 | 5,310.00 | 5,360.00 | 5,000.00 | 5,030.00 | 5,030.00 | -4.19% | 1,070,897 |
| Aug 14, 2026 | 5,280.00 | 5,360.00 | 5,220.00 | 5,250.00 | 5,250.00 | -1.50% | 579,079 |
| Aug 13, 2026 | 5,430.00 | 5,450.00 | 5,230.00 | 5,330.00 | 5,330.00 | -1.84% | 632,116 |
| Aug 12, 2026 | 5,610.00 | 5,630.00 | 5,260.00 | 5,430.00 | 5,430.00 | -3.55% | 862,356 |
| Aug 11, 2026 | 5,270.00 | 5,700.00 | 5,270.00 | 5,630.00 | 5,630.00 | 6.83% | 1,535,955 |
| Aug 10, 2026 | 5,270.00 | 5,530.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.19% | 1,192,400 |
| Aug 7, 2026 | 5,090.00 | 5,330.00 | 5,070.00 | 5,260.00 | 5,260.00 | 3.34% | 840,413 |
| Aug 6, 2026 | 5,070.00 | 5,280.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.39% | 598,858 |
| Aug 5, 2026 | 5,080.00 | 5,110.00 | 4,995.00 | 5,070.00 | 5,070.00 | - | 455,321 |
| Aug 4, 2026 | 4,880.00 | 5,090.00 | 4,880.00 | 5,070.00 | 5,070.00 | 3.89% | 562,712 |
| Aug 3, 2026 | 4,805.00 | 5,070.00 | 4,550.00 | 4,880.00 | 4,880.00 | 2.95% | 1,171,435 |
| Jul 31, 2026 | 4,250.00 | 4,790.00 | 4,245.00 | 4,740.00 | 4,740.00 | 13.13% | 990,769 |
| Jul 30, 2026 | 4,085.00 | 4,350.00 | 4,085.00 | 4,190.00 | 4,190.00 | 2.57% | 482,941 |
| Jul 29, 2026 | 4,230.00 | 4,295.00 | 3,955.00 | 4,085.00 | 4,085.00 | -3.43% | 1,038,731 |
| Jul 28, 2026 | 4,375.00 | 4,415.00 | 4,115.00 | 4,230.00 | 4,230.00 | -4.19% | 654,640 |
| Jul 27, 2026 | 4,470.00 | 4,580.00 | 4,405.00 | 4,415.00 | 4,415.00 | -0.79% | 273,704 |
| Jul 24, 2026 | 4,525.00 | 4,625.00 | 4,375.00 | 4,450.00 | 4,450.00 | -2.63% | 531,550 |
| Jul 23, 2026 | 4,425.00 | 4,590.00 | 4,375.00 | 4,570.00 | 4,570.00 | 3.39% | 773,749 |
| Jul 22, 2026 | 4,520.00 | 4,617.00 | 4,400.00 | 4,420.00 | 4,420.00 | -1.56% | 587,851 |
| Jul 21, 2026 | 4,525.00 | 4,540.00 | 4,405.00 | 4,490.00 | 4,490.00 | -0.33% | 358,918 |
| Jul 20, 2026 | 4,685.00 | 4,730.00 | 4,500.00 | 4,505.00 | 4,505.00 | -3.84% | 461,807 |
| Jul 16, 2026 | 4,810.00 | 4,945.00 | 4,640.00 | 4,685.00 | 4,685.00 | -2.60% | 514,831 |
| Jul 15, 2026 | 4,790.00 | 4,970.00 | 4,710.00 | 4,810.00 | 4,810.00 | 0.63% | 758,159 |
| Jul 14, 2026 | 4,820.00 | 5,040.00 | 4,690.00 | 4,780.00 | 4,780.00 | -1.54% | 885,698 |
| Jul 13, 2026 | 4,950.00 | 5,100.00 | 4,800.00 | 4,855.00 | 4,855.00 | -4.62% | 610,825 |
| Jul 10, 2026 | 5,130.00 | 5,260.00 | 5,060.00 | 5,090.00 | 5,090.00 | -0.97% | 669,360 |
| Jul 9, 2026 | 5,050.00 | 5,510.00 | 4,980.00 | 5,140.00 | 5,140.00 | 0.19% | 1,336,346 |
| Jul 8, 2026 | 4,970.00 | 5,390.00 | 4,940.00 | 5,130.00 | 5,130.00 | 3.74% | 2,909,729 |
| Jul 7, 2026 | 4,805.00 | 5,230.00 | 4,745.00 | 4,945.00 | 4,945.00 | 2.81% | 1,775,031 |
| Jul 6, 2026 | 4,965.00 | 5,020.00 | 4,720.00 | 4,810.00 | 4,810.00 | -3.12% | 491,775 |
| Jul 3, 2026 | 5,000.00 | 5,080.00 | 4,760.00 | 4,965.00 | 4,965.00 | -0.90% | 885,472 |
| Jul 2, 2026 | 5,060.00 | 5,310.00 | 4,880.00 | 5,010.00 | 5,010.00 | -1.57% | 1,672,868 |
| Jul 1, 2026 | 4,850.00 | 5,200.00 | 4,725.00 | 5,090.00 | 5,090.00 | 7.27% | 1,261,272 |
| Jun 30, 2026 | 4,910.00 | 4,950.00 | 4,625.00 | 4,745.00 | 4,745.00 | -3.26% | 401,832 |
| Jun 29, 2026 | 4,590.00 | 4,910.00 | 4,560.00 | 4,905.00 | 4,905.00 | 6.86% | 546,035 |
| Jun 26, 2026 | 4,675.00 | 4,875.00 | 4,475.00 | 4,590.00 | 4,590.00 | -2.24% | 744,178 |
| Jun 25, 2026 | 4,720.00 | 4,960.00 | 4,670.00 | 4,695.00 | 4,695.00 | -0.74% | 506,384 |
| Jun 24, 2026 | 4,710.00 | 4,935.00 | 4,650.00 | 4,730.00 | 4,730.00 | -1.25% | 635,697 |
| Jun 23, 2026 | 5,000.00 | 5,180.00 | 4,780.00 | 4,790.00 | 4,790.00 | -4.58% | 817,750 |
| Jun 22, 2026 | 5,200.00 | 5,380.00 | 4,985.00 | 5,020.00 | 5,020.00 | -5.46% | 680,783 |
| Jun 19, 2026 | 5,290.00 | 5,540.00 | 5,140.00 | 5,310.00 | 5,310.00 | 0.38% | 1,426,295 |
| Jun 18, 2026 | 5,250.00 | 5,770.00 | 5,140.00 | 5,290.00 | 5,290.00 | 2.72% | 3,124,692 |
| Jun 17, 2026 | 5,070.00 | 5,250.00 | 4,945.00 | 5,150.00 | 5,150.00 | 1.58% | 1,067,348 |
| Jun 16, 2026 | 5,080.00 | 5,200.00 | 4,905.00 | 5,070.00 | 5,070.00 | - | 764,993 |
| Jun 15, 2026 | 4,640.00 | 5,100.00 | 4,625.00 | 5,070.00 | 5,070.00 | 9.62% | 1,142,176 |
| Jun 12, 2026 | 4,790.00 | 4,880.00 | 4,605.00 | 4,625.00 | 4,625.00 | -2.53% | 464,619 |
| Jun 11, 2026 | 4,655.00 | 4,765.00 | 4,570.00 | 4,745.00 | 4,745.00 | 1.93% | 301,792 |