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
2023-05-032,795.002,815.002,770.002,805.002,491.9919,337
2023-05-022,740.002,815.002,740.002,795.002,483.1160,844
2023-04-282,675.002,780.002,675.002,765.002,456.4557,832
2023-04-272,680.002,730.002,635.002,695.002,394.2749,375
2023-04-262,690.002,710.002,660.002,690.002,389.8232,999
2023-04-252,740.002,750.002,675.002,720.002,416.4864,572
2023-04-242,765.002,770.002,710.002,770.002,460.9049,388
2023-04-212,755.002,780.002,675.002,780.002,469.78144,678
2023-04-202,835.002,840.002,665.002,800.002,487.55148,335
2023-04-192,825.002,845.002,820.002,835.002,518.6459,127
2023-04-182,845.002,860.002,825.002,840.002,523.0977,561
2023-04-172,860.002,890.002,835.002,855.002,536.4173,850
2023-04-142,880.002,940.002,855.002,860.002,540.8558,406
2023-04-132,840.002,925.002,810.002,890.002,567.51165,457
2023-04-122,865.002,865.002,830.002,850.002,531.9746,679
2023-04-112,830.002,860.002,810.002,855.002,536.4158,247
2023-04-102,890.002,890.002,815.002,850.002,531.9791,235
2023-04-072,885.002,895.002,865.002,895.002,571.9543,483
2023-04-062,895.002,915.002,860.002,905.002,580.8366,287
2023-04-052,900.002,945.002,890.002,930.002,603.0489,975
2023-04-042,875.002,930.002,870.002,905.002,580.8348,673
2023-04-032,895.002,920.002,870.002,890.002,567.5183,010
2023-03-312,910.002,940.002,870.002,905.002,580.8389,877
2023-03-302,885.002,920.002,850.002,910.002,585.2770,578
2023-03-292,885.002,905.002,850.002,885.002,563.0662,977
2023-03-282,845.002,920.002,840.002,900.002,576.3942,834
2023-03-272,890.002,910.002,840.002,860.002,540.8555,466
2023-03-242,850.002,930.002,820.002,920.002,594.1654,305
2023-03-232,905.002,905.002,830.002,830.002,514.2062,231
2023-03-222,955.002,955.002,875.002,880.002,558.6247,017
2023-03-212,970.002,985.002,925.002,955.002,625.2546,554
2023-03-202,900.002,995.002,900.002,970.002,638.5866,960
2023-03-172,885.002,950.002,865.002,890.002,567.5153,532
2023-03-162,930.002,930.002,795.002,870.002,549.7464,456
2023-03-152,855.002,960.002,850.002,915.002,589.72101,184
2023-03-142,965.002,965.002,820.002,825.002,509.76130,038
2023-03-132,980.003,025.002,940.002,950.002,620.81127,413
2023-03-102,930.003,055.002,890.002,995.002,660.79240,227
2023-03-092,990.003,000.002,940.002,990.002,656.3535,211
2023-03-082,980.003,015.002,955.003,000.002,665.2345,631
2023-03-073,045.003,045.002,975.003,020.002,683.0042,262
2023-03-062,975.003,040.002,955.003,025.002,687.4491,346
2023-03-033,000.003,030.002,965.002,965.002,634.1457,019
2023-03-023,000.003,020.002,965.002,975.002,643.0289,637
2023-02-282,965.003,025.002,960.002,970.002,638.5885,397
2023-02-272,990.002,990.002,920.002,965.002,634.1489,122
2023-02-243,035.003,050.002,960.003,005.002,669.67131,102
2023-02-233,020.003,065.003,015.003,020.002,683.0039,626
2023-02-223,140.003,145.003,040.003,045.002,705.2182,444
2023-02-213,155.003,185.003,105.003,140.002,789.6141,802
2023-02-203,105.003,170.003,075.003,140.002,789.6167,648
2023-02-173,190.003,195.003,150.003,155.002,802.9333,653
2023-02-163,140.003,230.003,140.003,210.002,851.8059,287
2023-02-153,285.003,285.003,130.003,140.002,789.61103,890
2023-02-143,295.003,340.003,225.003,290.002,922.8769,062
2023-02-133,315.003,360.003,210.003,325.002,953.96130,781
2023-02-103,125.003,350.003,075.003,330.002,958.41364,329
2023-02-093,145.003,145.003,105.003,125.002,776.2838,043
2023-02-083,175.003,180.003,130.003,150.002,798.4921,623
2023-02-073,110.003,170.003,110.003,145.002,794.0545,985
← NewerPage 15 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.