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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 204020.KQ stock page

GRITEE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-102,895.002,930.002,880.002,885.002,538.0630,086
2022-11-092,930.002,930.002,880.002,895.002,546.8640,938
2022-11-082,925.002,955.002,890.002,935.002,582.0523,859
2022-11-072,895.002,970.002,890.002,910.002,560.0525,926
2022-11-042,940.002,955.002,880.002,910.002,560.0515,656
2022-11-032,930.002,965.002,850.002,940.002,586.4417,463
2022-11-022,970.002,980.002,910.002,980.002,621.6323,877
2022-11-012,890.002,970.002,875.002,970.002,612.8461,093
2022-10-312,925.002,925.002,860.002,915.002,564.4519,777
2022-10-282,925.002,925.002,855.002,865.002,520.4622,885
2022-10-272,830.002,915.002,830.002,910.002,560.0521,815
2022-10-262,850.002,900.002,810.002,830.002,489.6729,379
2022-10-252,815.002,890.002,815.002,850.002,507.2727,919
2022-10-242,805.002,890.002,785.002,785.002,450.0876,528
2022-10-212,795.002,810.002,770.002,790.002,454.4821,809
2022-10-202,860.002,920.002,775.002,810.002,472.0858,245
2022-10-192,940.002,940.002,860.002,860.002,516.0640,451
2022-10-182,870.002,930.002,860.002,915.002,564.4563,079
2022-10-172,850.002,900.002,775.002,855.002,511.6726,952
2022-10-142,775.002,880.002,775.002,865.002,520.4632,894
2022-10-132,855.002,855.002,720.002,740.002,410.5083,179
2022-10-122,795.002,905.002,795.002,870.002,524.8669,432
2022-10-112,960.002,960.002,820.002,850.002,507.2774,057
2022-10-072,955.003,030.002,930.002,990.002,630.4381,213
2022-10-062,990.003,010.002,960.002,965.002,608.4451,743
2022-10-052,955.003,000.002,935.002,995.002,634.8387,791
2022-10-042,825.002,960.002,790.002,955.002,599.6493,563
2022-09-302,820.002,850.002,700.002,820.002,480.87129,934
2022-09-292,860.002,920.002,810.002,820.002,480.87129,521
2022-09-282,790.002,860.002,650.002,835.002,494.07119,987
2022-09-272,770.002,850.002,725.002,850.002,507.27127,290
2022-09-262,840.002,925.002,700.002,835.002,494.07214,408
2022-09-232,860.002,975.002,760.002,890.002,542.46191,716
2022-09-222,870.002,900.002,830.002,895.002,546.8671,052
2022-09-212,955.002,990.002,880.002,915.002,564.4584,177
2022-09-203,010.003,030.002,955.002,960.002,604.0446,667
2022-09-192,975.003,030.002,975.003,010.002,648.0351,685
2022-09-163,045.003,050.002,965.002,975.002,617.2379,062
2022-09-153,050.003,125.003,035.003,050.002,683.2280,276
2022-09-142,995.003,045.002,925.003,045.002,678.8250,518
2022-09-133,030.003,075.003,025.003,030.002,665.6253,865
2022-09-083,010.003,090.003,010.003,010.002,648.0375,126
2022-09-073,075.003,085.002,975.003,025.002,661.2265,479
2022-09-062,965.003,070.002,965.003,065.002,696.4150,461
2022-09-052,970.003,085.002,960.002,965.002,608.4466,249
2022-09-023,060.003,150.003,000.003,020.002,656.8283,575
2022-09-013,165.003,220.003,060.003,060.002,692.01140,002
2022-08-313,055.003,220.003,035.003,165.002,784.39289,694
2022-08-302,900.003,065.002,900.003,055.002,687.61252,255
2022-08-292,855.003,140.002,750.002,925.002,573.25251,809
2022-08-262,985.003,030.002,910.002,910.002,560.0566,415
2022-08-252,980.003,050.002,955.002,955.002,599.64127,194
2022-08-242,900.002,990.002,870.002,960.002,604.0473,648
2022-08-232,910.002,910.002,850.002,905.002,555.6574,836
2022-08-223,020.003,025.002,910.002,910.002,560.05110,390
2022-08-193,040.003,115.003,015.003,030.002,665.62169,587
2022-08-183,025.003,075.002,995.003,040.002,674.42155,009
2022-08-173,140.003,140.003,075.003,075.002,705.21120,826
2022-08-163,215.003,215.003,125.003,140.002,762.39210,091
2022-08-123,295.003,295.003,205.003,230.002,841.57123,081
← NewerPage 17 of 21 · 1,223 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.