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
2023-10-313,480.003,545.003,435.003,505.003,113.88126,360
2023-10-303,375.003,505.003,345.003,480.003,091.6789,705
2023-10-273,360.003,375.003,230.003,350.002,976.1781,218
2023-10-263,475.003,610.003,330.003,365.002,989.50120,547
2023-10-253,385.003,550.003,345.003,505.003,113.88134,064
2023-10-243,365.003,385.003,120.003,385.003,007.2792,456
2023-10-233,260.003,315.003,215.003,310.002,940.6446,724
2023-10-203,200.003,310.003,165.003,245.002,882.8948,439
2023-10-193,340.003,415.003,220.003,255.002,891.7894,208
2023-10-183,495.003,495.003,390.003,390.003,011.7144,429
2023-10-173,520.003,575.003,445.003,465.003,078.3487,294
2023-10-163,635.003,645.003,380.003,550.003,153.86234,032
2023-10-133,475.003,550.003,390.003,550.003,153.8689,638
2023-10-123,470.003,500.003,420.003,450.003,065.0259,854
2023-10-113,330.003,480.003,310.003,470.003,082.7875,903
2023-10-103,200.003,450.003,200.003,330.002,958.41114,082
2023-10-063,195.003,235.003,145.003,230.002,869.5633,357
2023-10-053,120.003,230.003,115.003,140.002,789.6147,713
2023-10-043,240.003,240.003,085.003,115.002,767.40121,001
2023-09-273,150.003,260.003,105.003,245.002,882.8945,325
2023-09-263,165.003,275.003,145.003,150.002,798.4965,231
2023-09-253,160.003,250.003,075.003,160.002,807.3873,110
2023-09-223,200.003,275.003,150.003,160.002,807.3841,833
2023-09-213,385.003,390.003,225.003,225.002,865.1293,972
2023-09-203,530.003,550.003,420.003,420.003,038.3675,210
2023-09-193,595.003,595.003,490.003,580.003,180.5150,075
2023-09-183,625.003,745.003,485.003,575.003,176.07129,607
2023-09-153,515.003,710.003,465.003,655.003,247.14150,915
2023-09-143,425.003,520.003,420.003,515.003,122.7642,819
2023-09-133,460.003,490.003,390.003,425.003,042.8060,259
2023-09-123,480.003,535.003,440.003,505.003,113.8888,453
2023-09-113,570.003,585.003,460.003,505.003,113.8866,324
2023-09-083,600.003,655.003,450.003,575.003,176.07135,270
2023-09-073,560.003,660.003,520.003,610.003,207.16173,310
2023-09-063,650.003,690.003,500.003,555.003,158.30258,593
2023-09-053,610.003,820.003,500.003,645.003,238.26793,775
2023-09-043,285.003,615.003,270.003,570.003,171.621,013,739
2023-09-013,265.003,340.003,210.003,285.002,918.43165,520
2023-08-313,260.003,330.003,220.003,280.002,913.99104,122
2023-08-303,310.003,310.003,185.003,260.002,896.22238,715
2023-08-293,365.003,365.003,260.003,295.002,927.3161,571
2023-08-283,295.003,340.003,250.003,305.002,936.20108,103
2023-08-253,210.003,345.003,170.003,300.002,931.75456,846
2023-08-243,250.003,285.003,160.003,215.002,856.2483,077
2023-08-233,345.003,355.003,260.003,270.002,905.1092,938
2023-08-223,220.003,370.003,145.003,275.002,909.54141,138
2023-08-213,110.003,240.003,065.003,220.002,860.68124,024
2023-08-183,130.003,195.003,100.003,135.002,785.17109,320
2023-08-173,160.003,280.002,995.003,230.002,869.56346,765
2023-08-163,130.003,235.003,065.003,190.002,834.03275,826
2023-08-143,160.003,215.003,065.003,115.002,767.40304,299
2023-08-113,415.003,470.003,150.003,185.002,829.59495,359
2023-08-103,465.003,940.003,300.003,365.002,989.501,570,286
2023-08-093,375.003,500.003,375.003,415.003,033.9264,211
2023-08-083,385.003,430.003,350.003,430.003,047.2589,434
2023-08-073,390.003,440.003,365.003,400.003,020.5935,513
2023-08-043,330.003,420.003,305.003,390.003,011.7155,912
2023-08-033,320.003,440.003,210.003,375.002,998.3869,678
2023-08-023,345.003,440.003,240.003,320.002,949.52136,638
2023-08-013,420.003,475.003,320.003,350.002,976.1770,692
← NewerPage 13 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.