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
2024-01-263,015.003,060.002,975.002,990.002,743.0153,659
2024-01-253,035.003,115.003,000.003,020.002,770.5424,693
2024-01-242,975.003,050.002,965.003,035.002,784.3033,490
2024-01-232,995.003,050.002,970.002,970.002,724.6732,926
2024-01-222,985.003,020.002,970.002,995.002,747.6021,682
2024-01-193,015.003,025.002,970.002,970.002,724.6752,492
2024-01-183,055.003,055.002,945.003,030.002,779.71116,031
2024-01-173,125.003,125.003,030.003,055.002,802.6453,665
2024-01-163,150.003,150.003,090.003,125.002,866.8646,120
2024-01-153,150.003,180.003,115.003,155.002,894.3854,957
2024-01-123,155.003,165.003,105.003,160.002,898.9743,468
2024-01-113,135.003,160.003,080.003,160.002,898.9747,930
2024-01-103,110.003,160.003,085.003,100.002,843.9330,514
2024-01-093,120.003,150.003,075.003,110.002,853.1049,319
2024-01-083,100.003,150.003,050.003,120.002,862.2864,232
2024-01-053,105.003,150.003,090.003,100.002,843.9355,150
2024-01-043,155.003,180.003,120.003,135.002,876.0445,759
2024-01-033,130.003,180.003,075.003,170.002,908.1461,759
2024-01-023,050.003,135.003,050.003,125.002,866.8691,409
2023-12-283,090.003,100.003,025.003,050.002,798.0643,385
2023-12-273,165.003,165.003,060.003,060.002,807.2365,215
2023-12-263,115.003,165.003,085.003,165.002,811.8280,992
2023-12-223,120.003,170.003,085.003,115.002,767.4070,704
2023-12-213,120.003,170.003,080.003,120.002,771.8428,669
2023-12-203,080.003,175.003,080.003,130.002,780.7269,361
2023-12-193,125.003,165.003,085.003,105.002,758.5125,318
2023-12-183,080.003,200.003,080.003,140.002,789.6132,942
2023-12-153,085.003,150.003,040.003,080.002,736.3068,747
2023-12-143,115.003,150.003,060.003,100.002,754.0739,995
2023-12-133,165.003,165.003,095.003,115.002,767.4038,418
2023-12-123,090.003,175.003,090.003,165.002,811.8240,370
2023-12-113,155.003,155.003,090.003,090.002,745.1940,643
2023-12-083,025.003,100.003,000.003,100.002,754.0749,609
2023-12-073,085.003,085.003,000.003,025.002,687.4458,710
2023-12-063,060.003,095.003,015.003,095.002,749.6342,898
2023-12-053,185.003,185.003,050.003,065.002,722.9888,855
2023-12-043,090.003,200.003,030.003,170.002,816.26111,105
2023-12-013,180.003,190.003,050.003,090.002,745.19160,020
2023-11-303,180.003,220.003,150.003,165.002,811.8274,305
2023-11-293,225.003,225.003,150.003,185.002,829.5949,221
2023-11-283,250.003,250.003,195.003,225.002,865.1245,856
2023-11-273,275.003,280.003,225.003,250.002,887.3341,534
2023-11-243,290.003,300.003,225.003,260.002,896.2265,824
2023-11-233,250.003,355.003,250.003,290.002,922.8785,293
2023-11-223,265.003,315.003,205.003,250.002,887.3358,701
2023-11-213,280.003,320.003,240.003,295.002,927.3165,670
2023-11-203,220.003,315.003,220.003,220.002,860.68103,163
2023-11-173,175.003,265.003,145.003,245.002,882.89102,004
2023-11-163,215.003,235.003,140.003,160.002,807.38187,241
2023-11-153,315.003,360.003,220.003,245.002,882.89154,895
2023-11-143,260.003,350.003,215.003,300.002,931.75141,352
2023-11-133,245.003,320.003,235.003,250.002,887.3394,768
2023-11-103,270.003,305.003,170.003,260.002,896.2272,126
2023-11-093,305.003,375.003,265.003,265.002,900.66150,476
2023-11-083,610.003,690.003,280.003,280.002,913.99446,107
2023-11-073,500.003,585.003,470.003,580.003,180.51100,893
2023-11-063,575.003,580.003,480.003,500.003,109.4489,780
2023-11-033,530.003,595.003,505.003,520.003,127.20112,795
2023-11-023,430.003,555.003,430.003,520.003,127.20100,311
2023-11-013,505.003,635.003,415.003,425.003,042.8097,969
← NewerPage 12 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.