Global Tax Free Co., Ltd. (KOSDAQ:204620)
South Korea · Delayed Price · Currency is KRW 5,440.00
-340.00 (-5.88%)
At close: May 19, 2026
Global Tax Free Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,440.00 | 5,490.00 | 5,010.00 | 5,180.00 | 5,180.00 | -4.78% | 1,095,282 |
| May 19, 2026 | 5,760.00 | 5,770.00 | 5,365.00 | 5,440.00 | 5,440.00 | -5.88% | 1,223,361 |
| May 18, 2026 | 6,000.00 | 6,040.00 | 5,390.00 | 5,780.00 | 5,780.00 | -7.37% | 2,996,463 |
| May 15, 2026 | 6,170.00 | 6,540.00 | 6,100.00 | 6,240.00 | 6,240.00 | 0.65% | 3,253,154 |
| May 14, 2026 | 5,720.00 | 6,310.00 | 5,710.00 | 6,200.00 | 6,200.00 | 7.64% | 2,594,704 |
| May 13, 2026 | 5,690.00 | 5,910.00 | 5,560.00 | 5,760.00 | 5,760.00 | 1.05% | 1,240,746 |
| May 12, 2026 | 5,730.00 | 5,770.00 | 5,300.00 | 5,700.00 | 5,700.00 | -0.52% | 1,645,225 |
| May 11, 2026 | 6,020.00 | 6,160.00 | 5,700.00 | 5,730.00 | 5,730.00 | -4.50% | 1,499,345 |
| May 8, 2026 | 5,830.00 | 6,050.00 | 5,700.00 | 6,000.00 | 6,000.00 | 1.87% | 1,337,616 |
| May 7, 2026 | 5,650.00 | 5,990.00 | 5,520.00 | 5,890.00 | 5,890.00 | 4.25% | 1,802,306 |
| May 6, 2026 | 5,940.00 | 5,950.00 | 5,440.00 | 5,650.00 | 5,650.00 | -4.88% | 2,859,562 |
| May 4, 2026 | 6,140.00 | 6,200.00 | 5,920.00 | 5,940.00 | 5,940.00 | -0.34% | 1,373,124 |
| Apr 30, 2026 | 5,990.00 | 6,320.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.67% | 2,560,233 |
| Apr 29, 2026 | 5,850.00 | 6,100.00 | 5,770.00 | 6,000.00 | 6,000.00 | 3.09% | 2,057,689 |
| Apr 28, 2026 | 5,470.00 | 5,960.00 | 5,420.00 | 5,820.00 | 5,820.00 | 6.59% | 3,929,993 |
| Apr 27, 2026 | 5,250.00 | 5,600.00 | 5,160.00 | 5,460.00 | 5,460.00 | 4.80% | 2,813,944 |
| Apr 24, 2026 | 5,200.00 | 5,220.00 | 5,040.00 | 5,210.00 | 5,210.00 | 0.39% | 1,244,336 |
| Apr 23, 2026 | 5,190.00 | 5,280.00 | 5,110.00 | 5,190.00 | 5,190.00 | -0.57% | 537,956 |
| Apr 22, 2026 | 5,170.00 | 5,310.00 | 5,110.00 | 5,220.00 | 5,220.00 | 1.16% | 566,453 |
| Apr 21, 2026 | 5,200.00 | 5,230.00 | 5,080.00 | 5,160.00 | 5,160.00 | 0.78% | 589,399 |
| Apr 20, 2026 | 5,190.00 | 5,510.00 | 5,100.00 | 5,120.00 | 5,120.00 | -1.35% | 1,338,608 |
| Apr 17, 2026 | 5,320.00 | 5,320.00 | 5,140.00 | 5,190.00 | 5,190.00 | -2.26% | 589,191 |
| Apr 16, 2026 | 5,160.00 | 5,350.00 | 5,060.00 | 5,310.00 | 5,310.00 | 3.11% | 1,121,772 |
| Apr 15, 2026 | 5,260.00 | 5,260.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.96% | 695,061 |
| Apr 14, 2026 | 5,300.00 | 5,300.00 | 5,140.00 | 5,200.00 | 5,200.00 | -1.33% | 704,194 |
| Apr 13, 2026 | 4,890.00 | 5,280.00 | 4,850.00 | 5,270.00 | 5,270.00 | 6.57% | 1,510,955 |
| Apr 10, 2026 | 5,090.00 | 5,090.00 | 4,925.00 | 4,945.00 | 4,945.00 | -1.30% | 703,766 |
| Apr 9, 2026 | 4,995.00 | 5,090.00 | 4,900.00 | 5,010.00 | 5,010.00 | 0.50% | 773,200 |
| Apr 8, 2026 | 4,965.00 | 5,010.00 | 4,850.00 | 4,985.00 | 4,985.00 | 2.47% | 679,224 |
| Apr 7, 2026 | 4,915.00 | 5,060.00 | 4,805.00 | 4,865.00 | 4,865.00 | 0.83% | 715,405 |
| Apr 6, 2026 | 4,770.00 | 4,850.00 | 4,635.00 | 4,825.00 | 4,825.00 | 0.63% | 614,200 |
| Apr 3, 2026 | 4,820.00 | 4,950.00 | 4,645.00 | 4,795.00 | 4,795.00 | 0.42% | 737,644 |
| Apr 2, 2026 | 4,895.00 | 5,020.00 | 4,700.00 | 4,775.00 | 4,775.00 | -3.34% | 1,274,178 |
| Apr 1, 2026 | 4,890.00 | 4,965.00 | 4,745.00 | 4,940.00 | 4,940.00 | 3.56% | 957,572 |
| Mar 31, 2026 | 4,845.00 | 4,955.00 | 4,720.00 | 4,770.00 | 4,770.00 | -2.65% | 803,600 |
| Mar 30, 2026 | 4,910.00 | 5,100.00 | 4,795.00 | 4,900.00 | 4,900.00 | -3.16% | 1,322,834 |
| Mar 27, 2026 | 4,650.00 | 5,140.00 | 4,645.00 | 5,060.00 | 5,060.00 | 5.20% | 1,877,810 |
| Mar 26, 2026 | 4,705.00 | 4,965.00 | 4,620.00 | 4,810.00 | 4,810.00 | 2.34% | 1,330,671 |
| Mar 25, 2026 | 4,700.00 | 4,745.00 | 4,540.00 | 4,700.00 | 4,700.00 | 1.62% | 599,013 |
| Mar 24, 2026 | 4,640.00 | 4,725.00 | 4,500.00 | 4,625.00 | 4,625.00 | 1.87% | 924,149 |
| Mar 23, 2026 | 4,665.00 | 4,800.00 | 4,540.00 | 4,540.00 | 4,540.00 | -6.00% | 1,648,988 |
| Mar 20, 2026 | 4,535.00 | 4,910.00 | 4,505.00 | 4,830.00 | 4,830.00 | 8.30% | 2,262,936 |
| Mar 19, 2026 | 4,340.00 | 4,555.00 | 4,255.00 | 4,460.00 | 4,460.00 | 1.36% | 598,639 |
| Mar 18, 2026 | 4,450.00 | 4,500.00 | 4,295.00 | 4,400.00 | 4,400.00 | 0.34% | 511,400 |
| Mar 17, 2026 | 4,460.00 | 4,460.00 | 4,285.00 | 4,385.00 | 4,385.00 | 2.45% | 655,089 |
| Mar 16, 2026 | 4,240.00 | 4,355.00 | 4,205.00 | 4,280.00 | 4,280.00 | 0.71% | 397,709 |
| Mar 13, 2026 | 4,250.00 | 4,350.00 | 4,170.00 | 4,250.00 | 4,250.00 | -0.93% | 369,270 |
| Mar 12, 2026 | 4,380.00 | 4,385.00 | 4,275.00 | 4,290.00 | 4,290.00 | -1.38% | 450,186 |
| Mar 11, 2026 | 4,490.00 | 4,540.00 | 4,305.00 | 4,350.00 | 4,350.00 | -1.58% | 755,052 |
| Mar 10, 2026 | 4,325.00 | 4,440.00 | 4,220.00 | 4,420.00 | 4,420.00 | 6.25% | 639,269 |