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
2024-04-252,870.002,910.002,850.002,870.002,632.9338,715
2024-04-242,870.002,925.002,870.002,880.002,642.1073,461
2024-04-232,900.002,930.002,850.002,895.002,655.8678,980
2024-04-222,855.002,915.002,850.002,915.002,674.2180,847
2024-04-192,890.002,895.002,815.002,860.002,623.7570,736
2024-04-182,910.002,910.002,870.002,890.002,651.2743,449
2024-04-172,840.002,915.002,840.002,910.002,669.6252,452
2024-04-162,880.002,885.002,835.002,840.002,605.4051,156
2024-04-152,855.002,925.002,850.002,880.002,642.1061,216
2024-04-122,880.002,895.002,855.002,880.002,642.1059,115
2024-04-112,900.002,905.002,865.002,880.002,642.1046,381
2024-04-092,905.002,945.002,890.002,905.002,665.0371,479
2024-04-082,915.002,935.002,900.002,905.002,665.0352,620
2024-04-052,945.002,945.002,875.002,920.002,678.8065,363
2024-04-042,935.002,955.002,910.002,940.002,697.14110,904
2024-04-032,930.002,960.002,915.002,960.002,715.4952,586
2024-04-023,020.003,020.002,955.002,955.002,710.90129,177
2024-04-013,010.003,050.002,960.003,050.002,798.06100,101
2024-03-293,025.003,090.003,015.003,015.002,765.9540,702
2024-03-283,060.003,110.003,025.003,025.002,775.1255,838
2024-03-273,040.003,085.003,000.003,070.002,816.4164,605
2024-03-262,940.003,105.002,940.003,040.002,788.88189,003
2024-03-252,920.002,930.002,905.002,925.002,683.3829,838
2024-03-222,930.002,935.002,890.002,915.002,674.2161,511
2024-03-212,935.002,950.002,920.002,930.002,687.9732,128
2024-03-202,935.002,950.002,915.002,935.002,692.5619,263
2024-03-192,955.002,960.002,905.002,940.002,697.1418,631
2024-03-182,940.002,955.002,905.002,940.002,697.1455,526
2024-03-152,940.002,960.002,905.002,940.002,697.1438,061
2024-03-142,950.002,955.002,895.002,940.002,697.1432,082
2024-03-132,955.002,970.002,900.002,945.002,701.7389,167
2024-03-123,085.003,090.002,950.002,955.002,710.90155,131
2024-03-113,045.003,160.003,045.003,085.002,830.1777,326
2024-03-083,080.003,150.003,040.003,045.002,793.47127,725
2024-03-073,005.003,230.002,985.003,140.002,880.62591,824
2024-03-062,980.003,010.002,945.003,005.002,756.7767,659
2024-03-052,965.002,990.002,935.002,980.002,733.8426,039
2024-03-042,990.002,990.002,945.002,965.002,720.0860,682
2024-02-292,970.002,990.002,925.002,990.002,743.0135,430
2024-02-282,965.002,985.002,890.002,985.002,738.4394,496
2024-02-272,980.002,980.002,925.002,980.002,733.8451,416
2024-02-262,975.002,980.002,915.002,980.002,733.8468,712
2024-02-232,975.002,990.002,955.002,980.002,733.8444,708
2024-02-222,995.002,995.002,970.002,985.002,738.4320,661
2024-02-212,995.003,005.002,960.002,995.002,747.6042,149
2024-02-203,010.003,015.002,985.002,995.002,747.6042,867
2024-02-193,010.003,030.002,985.003,015.002,765.9529,959
2024-02-162,985.003,015.002,980.003,005.002,756.7735,639
2024-02-153,015.003,025.002,970.003,005.002,756.7751,795
2024-02-143,010.003,020.002,975.003,015.002,765.9573,741
2024-02-132,995.003,030.002,980.002,995.002,747.6037,596
2024-02-083,000.003,045.002,980.003,030.002,779.7125,183
2024-02-072,985.003,030.002,980.003,020.002,770.5428,709
2024-02-063,050.003,050.002,980.002,990.002,743.0153,593
2024-02-053,070.003,090.003,005.003,050.002,798.0670,207
2024-02-023,010.003,100.003,010.003,080.002,825.5852,667
2024-02-013,070.003,090.003,010.003,010.002,761.3679,444
2024-01-313,060.003,160.003,010.003,120.002,862.2865,186
2024-01-302,960.003,085.002,950.003,075.002,820.99100,124
2024-01-293,005.003,025.002,945.002,975.002,729.2577,263
← NewerPage 11 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.