Global Tax Free Co., Ltd. (KOSDAQ:204620)
South Korea · Delayed Price · Currency is KRW 6,000.00
+180.00 (3.09%)
At close: Apr 29, 2026
Global Tax Free Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,850.00 | 6,100.00 | 5,770.00 | 6,000.00 | 6,000.00 | 3.09% | 2,048,097 |
| Apr 28, 2026 | 5,470.00 | 5,960.00 | 5,420.00 | 5,820.00 | 5,820.00 | 6.59% | 3,912,091 |
| 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% | 1,225,402 |
| 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% | 564,780 |
| 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% | 1,336,267 |
| Apr 17, 2026 | 5,320.00 | 5,320.00 | 5,140.00 | 5,190.00 | 5,190.00 | -2.26% | 586,607 |
| Apr 16, 2026 | 5,160.00 | 5,350.00 | 5,060.00 | 5,310.00 | 5,310.00 | 3.11% | 1,119,940 |
| Apr 15, 2026 | 5,260.00 | 5,260.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.96% | 693,517 |
| Apr 14, 2026 | 5,300.00 | 5,300.00 | 5,140.00 | 5,200.00 | 5,200.00 | -1.33% | 701,999 |
| Apr 13, 2026 | 4,890.00 | 5,280.00 | 4,850.00 | 5,270.00 | 5,270.00 | 6.57% | 1,502,910 |
| Apr 10, 2026 | 5,090.00 | 5,090.00 | 4,925.00 | 4,945.00 | 4,945.00 | -1.30% | 697,855 |
| Apr 9, 2026 | 4,995.00 | 5,090.00 | 4,900.00 | 5,010.00 | 5,010.00 | 0.50% | 770,899 |
| 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% | 714,924 |
| 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% | 736,332 |
| Apr 2, 2026 | 4,895.00 | 5,020.00 | 4,700.00 | 4,775.00 | 4,775.00 | -3.34% | 1,271,652 |
| Apr 1, 2026 | 4,890.00 | 4,965.00 | 4,745.00 | 4,940.00 | 4,940.00 | 3.56% | 954,864 |
| Mar 31, 2026 | 4,845.00 | 4,955.00 | 4,720.00 | 4,770.00 | 4,770.00 | -2.65% | 801,314 |
| Mar 30, 2026 | 4,910.00 | 5,100.00 | 4,795.00 | 4,900.00 | 4,900.00 | -3.16% | 1,320,986 |
| Mar 27, 2026 | 4,650.00 | 5,140.00 | 4,645.00 | 5,060.00 | 5,060.00 | 5.20% | 1,873,655 |
| Mar 26, 2026 | 4,705.00 | 4,965.00 | 4,620.00 | 4,810.00 | 4,810.00 | 2.34% | 1,326,436 |
| Mar 25, 2026 | 4,700.00 | 4,745.00 | 4,540.00 | 4,700.00 | 4,700.00 | 1.62% | 595,957 |
| 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% | 2,257,019 |
| Mar 19, 2026 | 4,340.00 | 4,555.00 | 4,255.00 | 4,460.00 | 4,460.00 | 1.36% | 598,039 |
| 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% | 653,070 |
| 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% | 365,960 |
| Mar 12, 2026 | 4,380.00 | 4,385.00 | 4,275.00 | 4,290.00 | 4,290.00 | -1.38% | 450,182 |
| Mar 11, 2026 | 4,490.00 | 4,540.00 | 4,305.00 | 4,350.00 | 4,350.00 | -1.58% | 753,487 |
| Mar 10, 2026 | 4,325.00 | 4,440.00 | 4,220.00 | 4,420.00 | 4,420.00 | 6.25% | 638,978 |
| Mar 9, 2026 | 4,250.00 | 4,250.00 | 4,015.00 | 4,160.00 | 4,160.00 | -6.52% | 1,351,322 |
| Mar 6, 2026 | 4,355.00 | 4,505.00 | 4,305.00 | 4,450.00 | 4,450.00 | 2.18% | 706,900 |
| Mar 5, 2026 | 4,350.00 | 4,435.00 | 4,250.00 | 4,355.00 | 4,355.00 | 6.35% | 1,173,009 |
| Mar 4, 2026 | 4,600.00 | 4,600.00 | 4,050.00 | 4,095.00 | 4,095.00 | -11.46% | 2,716,719 |
| Mar 3, 2026 | 4,750.00 | 4,830.00 | 4,620.00 | 4,625.00 | 4,625.00 | -5.80% | 1,860,924 |
| Feb 27, 2026 | 5,220.00 | 5,260.00 | 4,910.00 | 4,910.00 | 4,910.00 | -5.21% | 1,563,755 |
| Feb 26, 2026 | 5,190.00 | 5,210.00 | 5,090.00 | 5,180.00 | 5,180.00 | 0.19% | 1,037,160 |
| Feb 25, 2026 | 5,250.00 | 5,280.00 | 5,100.00 | 5,170.00 | 5,170.00 | -1.52% | 1,034,970 |
| Feb 24, 2026 | 5,290.00 | 5,400.00 | 5,150.00 | 5,250.00 | 5,250.00 | -0.76% | 1,357,023 |
| Feb 23, 2026 | 5,410.00 | 5,500.00 | 5,220.00 | 5,290.00 | 5,290.00 | 0.19% | 2,560,646 |
| Feb 20, 2026 | 5,160.00 | 5,390.00 | 5,060.00 | 5,280.00 | 5,280.00 | 2.52% | 2,263,037 |
| Feb 19, 2026 | 5,490.00 | 5,540.00 | 5,110.00 | 5,150.00 | 5,150.00 | -5.50% | 2,371,134 |
| Feb 13, 2026 | 5,420.00 | 5,660.00 | 5,370.00 | 5,450.00 | 5,450.00 | -0.91% | 1,518,709 |