GRVY - Gravity Co., Ltd.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 202354.8157.0054.6055.8955.8910,900
31 May 202356.7256.8753.5155.2555.2515,100
30 May 202358.0058.6456.6957.2057.2012,200
26 May 202357.8659.9457.0958.0458.0422,700
25 May 202359.7361.0058.0758.0758.079,900
24 May 202360.2460.5059.0160.2360.236,000
23 May 202359.4861.9759.2560.8660.8621,800
22 May 202360.3060.3058.3059.7459.7435,700
19 May 202358.9960.9358.6259.4859.4811,600
18 May 202360.5060.9858.0058.2558.257,300
17 May 202359.5460.0058.0060.0060.0024,100
16 May 202360.2560.4459.1059.5059.508,700
15 May 202359.1160.6058.2360.6060.6012,000
12 May 202359.7960.3259.0059.0559.0516,500
11 May 202357.6360.1855.9059.4659.4646,000
10 May 202356.3456.3454.8054.8954.898,600
09 May 202354.7855.8954.4155.4055.4015,800
08 May 202357.3457.3454.5155.2655.2611,600
05 May 202357.0059.0557.0057.6657.6621,300
04 May 202355.8157.4055.6156.9856.9817,600
03 May 202354.2756.0054.2055.6055.6016,000
02 May 202354.5054.8253.3454.4954.4921,500
01 May 202353.2955.3053.2954.5054.5015,700
28 Apr 202351.9054.0051.7753.2953.2920,500
27 Apr 202353.1853.2752.0052.5852.5813,800
26 Apr 202353.1753.5051.8553.4653.4616,800
25 Apr 202354.7354.7453.5353.5353.5316,000
24 Apr 202355.3256.4055.0455.5355.5311,400
21 Apr 202354.5956.7054.0056.0056.0015,500
20 Apr 202357.3557.3554.3254.4654.4614,200
19 Apr 202357.0057.4955.4757.4457.4422,500
18 Apr 202356.5157.4256.2557.0057.0016,700
17 Apr 202358.0858.2456.1758.0058.0021,500
14 Apr 202358.0058.2756.9957.4257.4224,700
13 Apr 202356.5060.0056.5059.2859.2822,700
12 Apr 202357.2657.7356.2356.7456.748,700
11 Apr 202356.5057.5053.4056.3956.3978,700
10 Apr 202366.0066.0055.5457.3857.38120,700
06 Apr 202362.1966.8361.4065.7565.7552,900
05 Apr 202362.9564.8761.1362.1862.1849,000
04 Apr 202359.6061.4859.0061.4061.4035,100
03 Apr 202358.0059.5057.6959.5059.5029,500
31 Mar 202357.9057.9056.8057.8057.8012,300
30 Mar 202355.8057.0054.5456.9856.9831,700
29 Mar 202356.0557.6755.5055.8355.8349,600
28 Mar 202354.8056.8954.8056.6956.6931,700
27 Mar 202353.5454.5753.3054.5754.5716,400
24 Mar 202353.2553.9052.1953.3053.3011,900
23 Mar 202352.8655.0052.8653.0253.0211,800
22 Mar 202353.3653.7551.5252.8152.819,300
21 Mar 202353.1154.9153.1153.8953.8921,500
20 Mar 202351.5051.9550.0051.8051.807,800
17 Mar 202351.7153.3051.1752.0352.037,900
16 Mar 202351.1752.8750.7152.6752.675,400
15 Mar 202350.5151.7450.5151.5951.596,400
14 Mar 202352.6553.5352.3052.3052.3016,700
13 Mar 202352.4253.5050.1452.5852.5814,900
10 Mar 202353.5553.7153.0053.0053.009,900
09 Mar 202355.2756.4053.7654.0354.0310,600
08 Mar 202354.5156.4254.5155.9055.908,700
07 Mar 202354.6555.1854.0055.1855.189,100
06 Mar 202357.1558.6554.8055.0655.0631,200
03 Mar 202354.4054.7553.5553.8453.8411,800
02 Mar 202353.5355.8853.4654.0054.0027,900
01 Mar 202353.5054.3953.5053.5153.514,600
28 Feb 202353.9654.0553.2854.0554.0511,800
27 Feb 202353.7553.9652.7353.9653.968,700
24 Feb 202354.9754.9752.4153.5853.5812,000
23 Feb 202352.3555.9152.2554.9754.9729,600
22 Feb 202353.9153.9152.5052.8852.8813,200
21 Feb 202356.5056.5053.5153.9153.9112,700
17 Feb 202353.7057.8053.5856.1156.1142,800
16 Feb 202356.0056.0053.4653.7053.7025,500
15 Feb 202354.5958.0052.5756.9556.9579,600
14 Feb 202353.5054.3450.0053.6353.6369,800
13 Feb 202348.7850.0048.4048.8048.8025,000
10 Feb 202346.4848.0046.0547.5947.5917,000
09 Feb 202347.3848.3346.0046.5146.5119,800
08 Feb 202347.5547.7847.0047.2047.209,900
07 Feb 202347.3248.1246.1647.7447.7417,000
06 Feb 202348.0048.6746.5547.3247.3214,300
03 Feb 202348.1750.6048.1749.2549.2527,300
02 Feb 202350.3551.5049.0050.1050.1035,000
01 Feb 202350.1051.2248.0250.3550.3537,800
31 Jan 202349.4850.4449.0050.1250.1223,900
30 Jan 202348.5049.5048.0149.4849.4819,100
27 Jan 202349.0649.9949.0049.0249.028,700
26 Jan 202348.3049.4448.3048.7948.797,200
25 Jan 202347.8148.8747.8148.2648.265,900
24 Jan 202349.0049.2948.8048.9748.977,100
23 Jan 202349.0149.6648.0449.4149.4110,000
20 Jan 202350.0850.9047.4449.0649.0611,600
19 Jan 202349.6050.0048.6849.5849.588,600
18 Jan 202348.5450.0048.2049.7149.7143,500
17 Jan 202345.1248.4745.1248.0048.0018,200
13 Jan 202345.0545.5045.0545.0545.054,900
12 Jan 202344.5945.5744.1445.0545.0518,100
11 Jan 202345.2045.9244.1544.8944.8911,800
10 Jan 202344.0245.6943.3345.5245.5249,800
09 Jan 202342.3545.1642.3544.6944.6925,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...