Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 204020.KQ stock page

GRITEE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,900.003,000.002,840.002,915.002,674.2167,294
2024-07-242,930.002,930.002,895.002,920.002,678.8021,106
2024-07-232,915.002,940.002,880.002,925.002,683.3829,996
2024-07-222,980.002,980.002,870.002,930.002,687.9757,571
2024-07-192,925.002,955.002,880.002,950.002,706.3235,003
2024-07-182,930.002,965.002,865.002,930.002,687.9738,561
2024-07-162,960.003,000.002,870.002,955.002,710.90102,449
2024-07-153,005.003,030.002,910.002,955.002,710.9081,653
2024-07-123,075.003,095.003,010.003,030.002,779.7170,679
2024-07-113,095.003,125.003,075.003,100.002,843.9340,352
2024-07-103,090.003,105.003,055.003,090.002,834.7528,086
2024-07-093,100.003,140.003,075.003,100.002,843.9336,380
2024-07-083,060.003,115.003,030.003,070.002,816.4134,488
2024-07-053,105.003,130.003,025.003,100.002,843.9344,721
2024-07-043,120.003,120.003,040.003,065.002,811.8250,767
2024-07-033,150.003,150.003,030.003,055.002,802.64118,745
2024-07-023,140.003,150.003,050.003,090.002,834.7565,828
2024-07-013,105.003,200.003,095.003,145.002,885.21149,072
2024-06-283,035.003,115.003,000.003,100.002,843.9338,714
2024-06-273,020.003,050.002,990.003,035.002,784.3037,634
2024-06-263,040.003,040.002,995.003,020.002,770.5441,951
2024-06-253,035.003,085.002,990.003,040.002,788.8821,303
2024-06-243,015.003,070.002,965.003,035.002,784.3040,833
2024-06-213,090.003,115.003,030.003,030.002,779.7164,831
2024-06-203,075.003,155.003,075.003,090.002,834.7546,933
2024-06-193,090.003,125.003,070.003,075.002,820.9938,407
2024-06-183,125.003,145.003,090.003,125.002,866.8673,840
2024-06-173,200.003,200.003,090.003,145.002,885.2190,460
2024-06-143,195.003,240.003,155.003,185.002,921.9194,519
2024-06-133,250.003,400.003,170.003,195.002,931.08111,194
2024-06-123,240.003,300.003,215.003,280.003,009.0665,690
2024-06-113,195.003,290.003,195.003,240.002,972.3691,951
2024-06-103,260.003,290.003,160.003,280.003,009.06106,139
2024-06-073,175.003,345.003,160.003,255.002,986.12207,010
2024-06-053,230.003,250.003,135.003,170.002,908.14132,137
2024-06-043,130.003,275.003,120.003,265.002,995.30241,733
2024-06-033,090.003,145.003,060.003,135.002,876.04116,016
2024-05-312,975.003,160.002,975.003,060.002,807.2346,199
2024-05-303,010.003,065.002,965.002,980.002,733.84105,874
2024-05-293,060.003,080.003,015.003,045.002,793.4740,700
2024-05-283,075.003,085.003,060.003,080.002,825.5827,229
2024-05-273,065.003,095.003,010.003,075.002,820.9967,232
2024-05-243,085.003,125.003,070.003,095.002,839.3486,434
2024-05-233,145.003,215.003,090.003,125.002,866.8653,330
2024-05-223,115.003,150.003,075.003,145.002,885.21129,832
2024-05-213,110.003,205.003,090.003,145.002,885.21116,359
2024-05-203,110.003,180.003,085.003,110.002,853.10149,644
2024-05-173,065.003,110.003,030.003,110.002,853.1075,586
2024-05-163,090.003,190.003,050.003,065.002,811.8236,784
2024-05-143,055.003,120.003,020.003,090.002,834.75107,635
2024-05-133,000.003,185.002,955.003,095.002,839.34328,692
2024-05-102,990.003,020.002,970.003,005.002,756.7756,577
2024-05-093,005.003,015.002,980.002,990.002,743.0171,134
2024-05-083,005.003,010.002,990.003,005.002,756.7755,224
2024-05-072,930.003,000.002,930.002,995.002,747.6062,397
2024-05-032,940.002,975.002,920.002,950.002,706.3266,564
2024-05-022,850.002,960.002,840.002,940.002,697.14150,632
2024-04-302,840.002,880.002,840.002,850.002,614.5897,166
2024-04-292,855.002,875.002,845.002,855.002,619.1747,430
2024-04-262,870.002,870.002,845.002,855.002,619.1733,645
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29115.0000 KRW
2024-12-27110.0000 KRW
2023-12-27100.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.