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
2023-07-313,355.003,500.003,345.003,415.003,033.9293,753
2023-07-283,295.003,390.003,285.003,340.002,967.2980,737
2023-07-273,170.003,430.003,115.003,335.002,962.8593,615
2023-07-263,245.003,255.003,010.003,170.002,816.26163,373
2023-07-253,285.003,385.003,195.003,265.002,900.6663,058
2023-07-243,250.003,385.003,195.003,310.002,940.6490,980
2023-07-213,275.003,310.003,255.003,285.002,918.4329,028
2023-07-203,250.003,340.003,160.003,320.002,949.5249,869
2023-07-193,260.003,325.003,185.003,250.002,887.3351,266
2023-07-183,360.003,390.003,215.003,260.002,896.2286,966
2023-07-173,360.003,385.003,200.003,370.002,993.9439,103
2023-07-143,465.003,465.003,275.003,360.002,985.0684,675
2023-07-133,330.003,455.003,330.003,430.003,047.25101,670
2023-07-123,385.003,445.003,295.003,345.002,971.7358,148
2023-07-113,300.003,380.003,255.003,350.002,976.1740,254
2023-07-103,200.003,375.003,200.003,300.002,931.7578,279
2023-07-073,245.003,300.003,180.003,265.002,900.66144,621
2023-07-063,385.003,525.003,225.003,275.002,909.54193,807
2023-07-053,475.003,475.003,370.003,420.003,038.3676,996
2023-07-043,540.003,570.003,450.003,475.003,087.23106,105
2023-07-033,500.003,620.003,470.003,525.003,131.65118,760
2023-06-303,420.003,500.003,360.003,490.003,100.5584,129
2023-06-293,445.003,445.003,375.003,430.003,047.2558,026
2023-06-283,365.003,535.003,315.003,445.003,060.57169,331
2023-06-273,395.003,430.003,335.003,370.002,993.9449,658
2023-06-263,320.003,405.003,285.003,390.003,011.71117,285
2023-06-233,380.003,465.003,295.003,340.002,967.2991,907
2023-06-223,300.003,620.003,250.003,380.003,002.83356,180
2023-06-213,375.003,380.003,220.003,295.002,927.3199,900
2023-06-203,345.003,455.003,330.003,375.002,998.3877,212
2023-06-193,310.003,445.003,245.003,385.003,007.27107,394
2023-06-163,300.003,325.003,270.003,310.002,940.6468,183
2023-06-153,260.003,310.003,230.003,300.002,931.7567,406
2023-06-143,305.003,370.003,250.003,275.002,909.54117,026
2023-06-133,295.003,325.003,250.003,305.002,936.2071,512
2023-06-123,305.003,365.003,235.003,295.002,927.31136,933
2023-06-093,225.003,300.003,200.003,295.002,927.31107,454
2023-06-083,120.003,285.003,115.003,205.002,847.35243,846
2023-06-073,150.003,210.003,130.003,130.002,780.7278,061
2023-06-053,230.003,280.003,145.003,150.002,798.4999,780
2023-06-023,105.003,220.003,065.003,200.002,842.91151,828
2023-06-013,100.003,110.003,010.003,105.002,758.5164,330
2023-05-313,075.003,100.003,035.003,055.002,714.0947,221
2023-05-303,035.003,075.002,975.003,075.002,731.8655,764
2023-05-263,040.003,050.002,970.003,025.002,687.4457,663
2023-05-253,060.003,060.002,990.003,010.002,674.1155,686
2023-05-243,095.003,095.003,030.003,060.002,718.5431,546
2023-05-233,120.003,145.003,065.003,070.002,727.4252,063
2023-05-223,070.003,100.003,010.003,095.002,749.6361,800
2023-05-193,075.003,080.002,985.003,065.002,722.98108,629
2023-05-183,090.003,135.003,030.003,075.002,731.8689,246
2023-05-172,980.003,080.002,930.003,075.002,731.86265,851
2023-05-162,930.002,955.002,905.002,920.002,594.1665,664
2023-05-152,880.002,955.002,875.002,925.002,598.6071,122
2023-05-122,865.002,950.002,865.002,880.002,558.6295,302
2023-05-112,855.002,985.002,855.002,860.002,540.85164,673
2023-05-102,755.002,835.002,755.002,815.002,500.8726,268
2023-05-092,800.002,825.002,750.002,795.002,483.1127,406
2023-05-082,805.002,825.002,775.002,800.002,487.5528,292
2023-05-042,800.002,805.002,765.002,805.002,491.9915,636
← NewerPage 14 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.