Mail

GRVY - Gravity Co., Ltd.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 June 2023	54.81	57.00	54.60	55.89	55.89	10,900
31 May 2023	56.72	56.87	53.51	55.25	55.25	15,100
30 May 2023	58.00	58.64	56.69	57.20	57.20	12,200
26 May 2023	57.86	59.94	57.09	58.04	58.04	22,700
25 May 2023	59.73	61.00	58.07	58.07	58.07	9,900
24 May 2023	60.24	60.50	59.01	60.23	60.23	6,000
23 May 2023	59.48	61.97	59.25	60.86	60.86	21,800
22 May 2023	60.30	60.30	58.30	59.74	59.74	35,700
19 May 2023	58.99	60.93	58.62	59.48	59.48	11,600
18 May 2023	60.50	60.98	58.00	58.25	58.25	7,300
17 May 2023	59.54	60.00	58.00	60.00	60.00	24,100
16 May 2023	60.25	60.44	59.10	59.50	59.50	8,700
15 May 2023	59.11	60.60	58.23	60.60	60.60	12,000
12 May 2023	59.79	60.32	59.00	59.05	59.05	16,500
11 May 2023	57.63	60.18	55.90	59.46	59.46	46,000
10 May 2023	56.34	56.34	54.80	54.89	54.89	8,600
09 May 2023	54.78	55.89	54.41	55.40	55.40	15,800
08 May 2023	57.34	57.34	54.51	55.26	55.26	11,600
05 May 2023	57.00	59.05	57.00	57.66	57.66	21,300
04 May 2023	55.81	57.40	55.61	56.98	56.98	17,600
03 May 2023	54.27	56.00	54.20	55.60	55.60	16,000
02 May 2023	54.50	54.82	53.34	54.49	54.49	21,500
01 May 2023	53.29	55.30	53.29	54.50	54.50	15,700
28 Apr 2023	51.90	54.00	51.77	53.29	53.29	20,500
27 Apr 2023	53.18	53.27	52.00	52.58	52.58	13,800
26 Apr 2023	53.17	53.50	51.85	53.46	53.46	16,800
25 Apr 2023	54.73	54.74	53.53	53.53	53.53	16,000
24 Apr 2023	55.32	56.40	55.04	55.53	55.53	11,400
21 Apr 2023	54.59	56.70	54.00	56.00	56.00	15,500
20 Apr 2023	57.35	57.35	54.32	54.46	54.46	14,200
19 Apr 2023	57.00	57.49	55.47	57.44	57.44	22,500
18 Apr 2023	56.51	57.42	56.25	57.00	57.00	16,700
17 Apr 2023	58.08	58.24	56.17	58.00	58.00	21,500
14 Apr 2023	58.00	58.27	56.99	57.42	57.42	24,700
13 Apr 2023	56.50	60.00	56.50	59.28	59.28	22,700
12 Apr 2023	57.26	57.73	56.23	56.74	56.74	8,700
11 Apr 2023	56.50	57.50	53.40	56.39	56.39	78,700
10 Apr 2023	66.00	66.00	55.54	57.38	57.38	120,700
06 Apr 2023	62.19	66.83	61.40	65.75	65.75	52,900
05 Apr 2023	62.95	64.87	61.13	62.18	62.18	49,000
04 Apr 2023	59.60	61.48	59.00	61.40	61.40	35,100
03 Apr 2023	58.00	59.50	57.69	59.50	59.50	29,500
31 Mar 2023	57.90	57.90	56.80	57.80	57.80	12,300
30 Mar 2023	55.80	57.00	54.54	56.98	56.98	31,700
29 Mar 2023	56.05	57.67	55.50	55.83	55.83	49,600
28 Mar 2023	54.80	56.89	54.80	56.69	56.69	31,700
27 Mar 2023	53.54	54.57	53.30	54.57	54.57	16,400
24 Mar 2023	53.25	53.90	52.19	53.30	53.30	11,900
23 Mar 2023	52.86	55.00	52.86	53.02	53.02	11,800
22 Mar 2023	53.36	53.75	51.52	52.81	52.81	9,300
21 Mar 2023	53.11	54.91	53.11	53.89	53.89	21,500
20 Mar 2023	51.50	51.95	50.00	51.80	51.80	7,800
17 Mar 2023	51.71	53.30	51.17	52.03	52.03	7,900
16 Mar 2023	51.17	52.87	50.71	52.67	52.67	5,400
15 Mar 2023	50.51	51.74	50.51	51.59	51.59	6,400
14 Mar 2023	52.65	53.53	52.30	52.30	52.30	16,700
13 Mar 2023	52.42	53.50	50.14	52.58	52.58	14,900
10 Mar 2023	53.55	53.71	53.00	53.00	53.00	9,900
09 Mar 2023	55.27	56.40	53.76	54.03	54.03	10,600
08 Mar 2023	54.51	56.42	54.51	55.90	55.90	8,700
07 Mar 2023	54.65	55.18	54.00	55.18	55.18	9,100
06 Mar 2023	57.15	58.65	54.80	55.06	55.06	31,200
03 Mar 2023	54.40	54.75	53.55	53.84	53.84	11,800
02 Mar 2023	53.53	55.88	53.46	54.00	54.00	27,900
01 Mar 2023	53.50	54.39	53.50	53.51	53.51	4,600
28 Feb 2023	53.96	54.05	53.28	54.05	54.05	11,800
27 Feb 2023	53.75	53.96	52.73	53.96	53.96	8,700
24 Feb 2023	54.97	54.97	52.41	53.58	53.58	12,000
23 Feb 2023	52.35	55.91	52.25	54.97	54.97	29,600
22 Feb 2023	53.91	53.91	52.50	52.88	52.88	13,200
21 Feb 2023	56.50	56.50	53.51	53.91	53.91	12,700
17 Feb 2023	53.70	57.80	53.58	56.11	56.11	42,800
16 Feb 2023	56.00	56.00	53.46	53.70	53.70	25,500
15 Feb 2023	54.59	58.00	52.57	56.95	56.95	79,600
14 Feb 2023	53.50	54.34	50.00	53.63	53.63	69,800
13 Feb 2023	48.78	50.00	48.40	48.80	48.80	25,000
10 Feb 2023	46.48	48.00	46.05	47.59	47.59	17,000
09 Feb 2023	47.38	48.33	46.00	46.51	46.51	19,800
08 Feb 2023	47.55	47.78	47.00	47.20	47.20	9,900
07 Feb 2023	47.32	48.12	46.16	47.74	47.74	17,000
06 Feb 2023	48.00	48.67	46.55	47.32	47.32	14,300
03 Feb 2023	48.17	50.60	48.17	49.25	49.25	27,300
02 Feb 2023	50.35	51.50	49.00	50.10	50.10	35,000
01 Feb 2023	50.10	51.22	48.02	50.35	50.35	37,800
31 Jan 2023	49.48	50.44	49.00	50.12	50.12	23,900
30 Jan 2023	48.50	49.50	48.01	49.48	49.48	19,100
27 Jan 2023	49.06	49.99	49.00	49.02	49.02	8,700
26 Jan 2023	48.30	49.44	48.30	48.79	48.79	7,200
25 Jan 2023	47.81	48.87	47.81	48.26	48.26	5,900
24 Jan 2023	49.00	49.29	48.80	48.97	48.97	7,100
23 Jan 2023	49.01	49.66	48.04	49.41	49.41	10,000
20 Jan 2023	50.08	50.90	47.44	49.06	49.06	11,600
19 Jan 2023	49.60	50.00	48.68	49.58	49.58	8,600
18 Jan 2023	48.54	50.00	48.20	49.71	49.71	43,500
17 Jan 2023	45.12	48.47	45.12	48.00	48.00	18,200
13 Jan 2023	45.05	45.50	45.05	45.05	45.05	4,900
12 Jan 2023	44.59	45.57	44.14	45.05	45.05	18,100
11 Jan 2023	45.20	45.92	44.15	44.89	44.89	11,800
10 Jan 2023	44.02	45.69	43.33	45.52	45.52	49,800
09 Jan 2023	42.35	45.16	42.35	44.69	44.69	25,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...