GRITEE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,765.00 | 1,801.00 | 1,742.00 | 1,794.00 | 1,794.00 | 5,021 |
| 2026-10-16 | 1,783.00 | 1,799.00 | 1,755.00 | 1,765.00 | 1,765.00 | 13,929 |
| 2026-10-15 | 1,801.00 | 1,801.00 | 1,758.00 | 1,791.00 | 1,791.00 | 3,808 |
| 2026-10-14 | 1,801.00 | 1,801.00 | 1,784.00 | 1,794.00 | 1,794.00 | 872 |
| 2026-10-13 | 1,790.00 | 1,796.00 | 1,764.00 | 1,792.00 | 1,792.00 | 14,057 |
| 2026-10-12 | 1,803.00 | 1,818.00 | 1,783.00 | 1,790.00 | 1,790.00 | 2,923 |
| 2026-10-08 | 1,797.00 | 1,825.00 | 1,790.00 | 1,803.00 | 1,803.00 | 4,047 |
| 2026-10-07 | 1,845.00 | 1,845.00 | 1,767.00 | 1,794.00 | 1,794.00 | 11,760 |
| 2026-10-06 | 1,801.00 | 1,801.00 | 1,756.00 | 1,756.00 | 1,756.00 | 9,285 |
| 2026-10-02 | 1,773.00 | 1,801.00 | 1,761.00 | 1,780.00 | 1,780.00 | 3,673 |
| 2026-10-01 | 1,800.00 | 1,800.00 | 1,743.00 | 1,781.00 | 1,781.00 | 5,850 |
| 2026-09-30 | 1,788.00 | 1,802.00 | 1,752.00 | 1,752.00 | 1,752.00 | 6,955 |
| 2026-09-29 | 1,765.00 | 1,789.00 | 1,752.00 | 1,787.00 | 1,787.00 | 11,658 |
| 2026-09-28 | 1,795.00 | 1,795.00 | 1,747.00 | 1,772.00 | 1,772.00 | 21,084 |
| 2026-09-23 | 1,766.00 | 1,800.00 | 1,753.00 | 1,774.00 | 1,774.00 | 8,618 |
| 2026-09-22 | 1,753.00 | 1,792.00 | 1,745.00 | 1,766.00 | 1,766.00 | 29,047 |
| 2026-09-21 | 1,786.00 | 1,787.00 | 1,743.00 | 1,770.00 | 1,770.00 | 15,384 |
| 2026-09-18 | 1,768.00 | 1,785.00 | 1,768.00 | 1,769.00 | 1,769.00 | 3,143 |
| 2026-09-17 | 1,809.00 | 1,833.00 | 1,768.00 | 1,768.00 | 1,768.00 | 5,389 |
| 2026-09-16 | 1,807.00 | 1,817.00 | 1,768.00 | 1,796.00 | 1,796.00 | 7,105 |
| 2026-09-15 | 1,793.00 | 1,810.00 | 1,770.00 | 1,794.00 | 1,794.00 | 3,709 |
| 2026-09-14 | 1,788.00 | 1,798.00 | 1,775.00 | 1,793.00 | 1,793.00 | 5,446 |
| 2026-09-11 | 1,790.00 | 1,811.00 | 1,771.00 | 1,788.00 | 1,788.00 | 18,577 |
| 2026-09-10 | 1,805.00 | 1,815.00 | 1,794.00 | 1,814.00 | 1,814.00 | 7,398 |
| 2026-09-09 | 1,794.00 | 1,818.00 | 1,777.00 | 1,805.00 | 1,805.00 | 5,344 |
| 2026-09-08 | 1,876.00 | 1,877.00 | 1,770.00 | 1,794.00 | 1,794.00 | 24,719 |
| 2026-09-07 | 1,876.00 | 1,913.00 | 1,851.00 | 1,877.00 | 1,877.00 | 17,294 |
| 2026-09-04 | 1,878.00 | 1,913.00 | 1,856.00 | 1,877.00 | 1,877.00 | 17,677 |
| 2026-09-03 | 1,918.00 | 1,938.00 | 1,851.00 | 1,878.00 | 1,878.00 | 6,038 |
| 2026-09-02 | 1,824.00 | 2,005.00 | 1,824.00 | 1,919.00 | 1,919.00 | 31,781 |
| 2026-09-01 | 1,857.00 | 1,889.00 | 1,854.00 | 1,870.00 | 1,870.00 | 19,813 |
| 2026-08-31 | 1,835.00 | 1,868.00 | 1,830.00 | 1,862.00 | 1,862.00 | 3,738 |
| 2026-08-28 | 1,830.00 | 1,913.00 | 1,830.00 | 1,835.00 | 1,835.00 | 11,722 |
| 2026-08-27 | 1,831.00 | 1,846.00 | 1,799.00 | 1,830.00 | 1,830.00 | 38,220 |
| 2026-08-26 | 1,825.00 | 1,854.00 | 1,824.00 | 1,831.00 | 1,831.00 | 11,534 |
| 2026-08-25 | 1,819.00 | 1,875.00 | 1,819.00 | 1,832.00 | 1,832.00 | 7,941 |
| 2026-08-24 | 1,850.00 | 1,875.00 | 1,816.00 | 1,831.00 | 1,831.00 | 16,296 |
| 2026-08-21 | 1,870.00 | 1,900.00 | 1,855.00 | 1,868.00 | 1,868.00 | 8,058 |
| 2026-08-20 | 1,880.00 | 1,920.00 | 1,875.00 | 1,886.00 | 1,886.00 | 4,714 |
| 2026-08-19 | 1,907.00 | 1,952.00 | 1,878.00 | 1,880.00 | 1,880.00 | 9,920 |
| 2026-08-18 | 1,888.00 | 1,933.00 | 1,852.00 | 1,908.00 | 1,908.00 | 22,452 |
| 2026-08-14 | 1,852.00 | 1,935.00 | 1,852.00 | 1,903.00 | 1,903.00 | 13,219 |
| 2026-08-13 | 1,818.00 | 1,913.00 | 1,818.00 | 1,907.00 | 1,907.00 | 21,988 |
| 2026-08-12 | 1,813.00 | 1,925.00 | 1,813.00 | 1,836.00 | 1,836.00 | 13,880 |
| 2026-08-11 | 1,821.00 | 1,830.00 | 1,802.00 | 1,829.00 | 1,829.00 | 8,640 |
| 2026-08-10 | 1,793.00 | 1,837.00 | 1,791.00 | 1,821.00 | 1,821.00 | 4,683 |
| 2026-08-07 | 1,801.00 | 1,815.00 | 1,795.00 | 1,805.00 | 1,805.00 | 5,590 |
| 2026-08-06 | 1,802.00 | 1,814.00 | 1,780.00 | 1,806.00 | 1,806.00 | 38,263 |
| 2026-08-05 | 1,838.00 | 1,839.00 | 1,781.00 | 1,802.00 | 1,802.00 | 37,343 |
| 2026-08-04 | 1,833.00 | 1,865.00 | 1,799.00 | 1,818.00 | 1,818.00 | 27,368 |
| 2026-08-03 | 1,858.00 | 1,860.00 | 1,806.00 | 1,832.00 | 1,832.00 | 7,480 |
| 2026-07-31 | 1,838.00 | 1,875.00 | 1,768.00 | 1,832.00 | 1,832.00 | 37,313 |
| 2026-07-30 | 1,804.00 | 1,905.00 | 1,796.00 | 1,815.00 | 1,815.00 | 23,691 |
| 2026-07-29 | 1,902.00 | 1,902.00 | 1,733.00 | 1,830.00 | 1,830.00 | 63,551 |
| 2026-07-28 | 1,935.00 | 1,939.00 | 1,855.00 | 1,912.00 | 1,912.00 | 10,162 |
| 2026-07-27 | 1,952.00 | 1,977.00 | 1,905.00 | 1,935.00 | 1,935.00 | 9,793 |
| 2026-07-24 | 1,968.00 | 1,992.00 | 1,876.00 | 1,930.00 | 1,930.00 | 13,400 |
| 2026-07-23 | 1,931.00 | 1,980.00 | 1,914.00 | 1,968.00 | 1,968.00 | 7,805 |
| 2026-07-22 | 1,926.00 | 1,991.00 | 1,914.00 | 1,914.00 | 1,914.00 | 11,396 |
| 2026-07-21 | 1,932.00 | 1,932.00 | 1,835.00 | 1,923.00 | 1,923.00 | 33,462 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 115.0000 KRW |
| 2024-12-27 | 110.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.