Global Tax Free Co., Ltd. (KOSDAQ:204620)
South Korea
· Delayed Price · Currency is KRW 4,755.00
-105.00 (-2.16%)
At close: Dec 5, 2025
Global Tax Free Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,840.00 | 4,860.00 | 4,700.00 | 4,755.00 | 4,755.00 | -2.16% | 2,401,753 |
| Dec 4, 2025 | 4,800.00 | 4,900.00 | 4,710.00 | 4,860.00 | 4,860.00 | 0.62% | 2,801,430 |
| Dec 3, 2025 | 5,160.00 | 5,160.00 | 4,720.00 | 4,830.00 | 4,830.00 | -7.47% | 8,138,537 |
| Dec 2, 2025 | 5,990.00 | 6,340.00 | 5,060.00 | 5,220.00 | 5,220.00 | -11.38% | 12,391,120 |
| Dec 1, 2025 | 6,060.00 | 6,150.00 | 5,710.00 | 5,890.00 | 5,890.00 | -5.61% | 3,500,490 |
| Nov 28, 2025 | 6,100.00 | 6,370.00 | 6,080.00 | 6,240.00 | 6,240.00 | 0.32% | 1,289,003 |
| Nov 27, 2025 | 6,400.00 | 6,400.00 | 6,090.00 | 6,220.00 | 6,220.00 | -2.96% | 1,564,895 |
| Nov 26, 2025 | 6,550.00 | 6,620.00 | 6,340.00 | 6,410.00 | 6,410.00 | -1.99% | 2,004,525 |
| Nov 25, 2025 | 6,830.00 | 6,960.00 | 6,410.00 | 6,540.00 | 6,540.00 | -3.54% | 2,736,090 |
| Nov 24, 2025 | 6,870.00 | 6,920.00 | 6,590.00 | 6,780.00 | 6,780.00 | 0.15% | 2,407,713 |
| Nov 21, 2025 | 6,820.00 | 7,230.00 | 6,600.00 | 6,770.00 | 6,770.00 | -0.88% | 5,294,862 |
| Nov 20, 2025 | 6,030.00 | 6,940.00 | 5,960.00 | 6,830.00 | 6,830.00 | 14.79% | 10,195,610 |
| Nov 19, 2025 | 6,000.00 | 6,320.00 | 5,860.00 | 5,950.00 | 5,950.00 | - | 4,068,761 |
| Nov 18, 2025 | 5,910.00 | 6,380.00 | 5,770.00 | 5,950.00 | 5,950.00 | 1.88% | 6,149,798 |
| Nov 17, 2025 | 5,930.00 | 6,220.00 | 5,730.00 | 5,840.00 | 5,840.00 | 3.00% | 2,634,151 |
| Nov 14, 2025 | 5,650.00 | 5,860.00 | 5,600.00 | 5,670.00 | 5,670.00 | -1.22% | 723,772 |
| Nov 13, 2025 | 5,780.00 | 5,840.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.52% | 445,520 |
| Nov 12, 2025 | 5,560.00 | 5,790.00 | 5,550.00 | 5,770.00 | 5,770.00 | 3.96% | 819,797 |
| Nov 11, 2025 | 5,670.00 | 5,730.00 | 5,470.00 | 5,550.00 | 5,550.00 | -1.94% | 580,439 |
| Nov 10, 2025 | 5,430.00 | 5,720.00 | 5,380.00 | 5,660.00 | 5,660.00 | 5.01% | 770,346 |
| Nov 7, 2025 | 5,300.00 | 5,710.00 | 5,280.00 | 5,390.00 | 5,390.00 | -0.37% | 865,147 |
| Nov 6, 2025 | 5,310.00 | 5,500.00 | 5,090.00 | 5,410.00 | 5,410.00 | 2.66% | 1,014,462 |
| Nov 5, 2025 | 5,440.00 | 5,440.00 | 5,190.00 | 5,270.00 | 5,270.00 | -3.30% | 1,223,411 |
| 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 |