Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 204020.KQ stock page

GRITEE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-063,155.003,155.003,100.003,100.002,754.0752,722
2023-02-033,175.003,185.003,115.003,165.002,811.8228,393
2023-02-023,175.003,195.003,140.003,170.002,816.2689,699
2023-02-013,210.003,210.003,160.003,165.002,811.8238,430
2023-01-313,095.003,165.003,080.003,160.002,807.3866,242
2023-01-303,160.003,160.003,065.003,095.002,749.6365,688
2023-01-273,170.003,175.003,110.003,140.002,789.6125,401
2023-01-263,145.003,180.003,120.003,130.002,780.7255,790
2023-01-253,125.003,180.003,070.003,140.002,789.61154,659
2023-01-203,075.003,150.003,045.003,125.002,776.2831,534
2023-01-193,055.003,170.003,045.003,075.002,731.8640,626
2023-01-183,040.003,100.003,030.003,080.002,736.3034,641
2023-01-173,160.003,160.003,060.003,060.002,718.5436,957
2023-01-163,140.003,185.003,130.003,160.002,807.3872,492
2023-01-133,035.003,190.003,035.003,120.002,771.84186,866
2023-01-123,000.003,080.002,990.003,015.002,678.5656,384
2023-01-112,940.003,000.002,940.002,985.002,651.9027,277
2023-01-102,970.002,980.002,935.002,945.002,616.3727,880
2023-01-092,930.002,975.002,920.002,970.002,638.5816,323
2023-01-062,915.002,930.002,900.002,915.002,589.7215,160
2023-01-052,965.002,980.002,910.002,915.002,589.7215,444
2023-01-042,875.002,970.002,860.002,965.002,634.1439,088
2023-01-032,875.002,950.002,830.002,925.002,598.6044,580
2023-01-022,980.003,010.002,825.002,875.002,554.1862,882
2022-12-292,980.003,015.002,950.002,990.002,656.3545,746
2022-12-283,075.003,075.003,020.003,025.002,687.4418,282
2022-12-272,955.003,090.002,945.003,075.002,705.2144,988
2022-12-262,995.002,995.002,920.002,940.002,586.4439,072
2022-12-233,040.003,055.002,965.002,965.002,608.4450,120
2022-12-223,010.003,085.003,005.003,035.002,670.0236,218
2022-12-212,960.003,015.002,960.003,005.002,643.6318,534
2022-12-203,025.003,035.002,965.002,970.002,612.8445,606
2022-12-193,010.003,050.003,000.003,035.002,670.0219,220
2022-12-163,070.003,070.003,010.003,055.002,687.6141,241
2022-12-153,085.003,135.003,040.003,070.002,700.8164,254
2022-12-143,070.003,080.003,030.003,075.002,705.2135,511
2022-12-132,965.003,070.002,965.003,070.002,700.8180,160
2022-12-123,070.003,070.002,990.003,025.002,661.2228,234
2022-12-093,020.003,075.003,020.003,055.002,687.6120,840
2022-12-083,085.003,100.002,995.003,020.002,656.8267,746
2022-12-073,110.003,120.003,030.003,105.002,731.6048,847
2022-12-063,135.003,190.003,090.003,120.002,744.8076,935
2022-12-053,125.003,185.003,085.003,135.002,757.99101,170
2022-12-023,125.003,155.003,110.003,125.002,749.2079,748
2022-12-013,150.003,165.003,100.003,125.002,749.2079,558
2022-11-303,075.003,125.003,040.003,115.002,740.4047,584
2022-11-293,075.003,110.003,040.003,065.002,696.4155,090
2022-11-283,095.003,180.003,050.003,115.002,740.40113,206
2022-11-253,115.003,160.003,045.003,095.002,722.8066,622
2022-11-243,015.003,120.003,015.003,115.002,740.40164,256
2022-11-232,960.003,025.002,955.003,015.002,652.4232,387
2022-11-222,955.003,040.002,935.002,955.002,599.6449,792
2022-11-213,030.003,030.002,950.002,965.002,608.4450,217
2022-11-183,045.003,050.002,990.003,010.002,648.03104,511
2022-11-172,975.003,045.002,905.003,030.002,665.6267,793
2022-11-162,950.002,995.002,930.002,995.002,634.8376,146
2022-11-152,990.002,990.002,910.002,945.002,590.8460,460
2022-11-143,010.003,050.002,950.002,970.002,612.8460,492
2022-11-112,945.003,095.002,945.002,980.002,621.63211,836
2022-11-102,895.002,930.002,880.002,885.002,538.0630,086
← NewerPage 16 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.