See inside every stock. Pro
WatchlistPro
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%WTI98.20▼ 5.27%
← 204020.KQ stock page

GRITEE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-113,350.003,560.003,235.003,255.002,863.56636,422
2022-08-103,400.003,470.003,245.003,275.002,881.1695,112
2022-08-093,440.003,575.003,360.003,410.002,999.92124,122
2022-08-083,390.003,550.003,360.003,490.003,070.30246,847
2022-08-053,465.003,540.003,380.003,390.002,982.33171,913
2022-08-043,355.003,480.003,315.003,430.003,017.52404,135
2022-08-033,170.003,425.003,155.003,355.002,951.54310,457
2022-08-023,260.003,340.003,160.003,175.002,793.1871,599
2022-08-013,220.003,300.003,190.003,280.002,885.56110,994
2022-07-293,155.003,280.003,100.003,280.002,885.56139,625
2022-07-283,130.003,205.003,055.003,105.002,731.60124,896
2022-07-273,080.003,125.003,050.003,120.002,744.8061,956
2022-07-263,090.003,130.003,055.003,055.002,687.6166,051
2022-07-253,110.003,220.003,065.003,105.002,731.6096,258
2022-07-223,030.003,200.003,030.003,105.002,731.60201,859
2022-07-213,035.003,085.003,000.003,030.002,665.62144,779
2022-07-203,120.003,120.002,990.003,010.002,648.03254,855
2022-07-193,245.003,545.003,055.003,060.002,692.012,702,003
2022-07-183,120.003,300.003,095.003,195.002,810.78252,134
2022-07-153,180.003,180.003,050.003,130.002,753.5928,558
2022-07-143,195.003,230.003,110.003,180.002,797.5848,628
2022-07-133,065.003,195.002,970.003,150.002,771.1939,524
2022-07-123,195.003,195.003,010.003,070.002,700.8119,730
2022-07-113,195.003,220.003,095.003,130.002,753.5938,896
2022-07-083,145.003,195.003,070.003,145.002,766.7955,521
2022-07-073,080.003,150.002,995.003,105.002,731.6061,377
2022-07-063,090.003,125.003,025.003,075.002,705.2160,452
2022-07-052,980.003,100.002,945.003,075.002,705.2168,129
2022-07-043,005.003,055.002,895.002,945.002,590.8447,337
2022-07-013,045.003,110.002,900.003,000.002,639.2385,603
2022-06-303,160.003,175.002,995.003,075.002,705.21172,447
2022-06-293,020.003,275.002,940.003,210.002,823.97127,004
2022-06-283,060.003,090.002,975.003,020.002,656.8247,690
2022-06-272,955.003,060.002,920.003,025.002,661.22156,061
2022-06-242,710.002,925.002,710.002,895.002,546.86157,432
2022-06-232,695.002,820.002,610.002,730.002,401.70204,396
2022-06-222,880.003,190.002,580.002,695.002,370.911,692,636
2022-06-212,705.002,895.002,705.002,820.002,480.87303,387
2022-06-202,955.002,960.002,655.002,700.002,375.31431,738
2022-06-172,975.003,025.002,910.002,980.002,621.6392,673
2022-06-163,080.003,190.003,015.003,085.002,714.0192,605
2022-06-153,050.003,120.002,995.003,010.002,648.0394,237
2022-06-142,830.003,110.002,800.003,020.002,656.82239,957
2022-06-133,170.003,170.002,955.002,960.002,604.04222,186
2022-06-103,255.003,275.003,195.003,255.002,863.5647,066
2022-06-093,210.003,250.003,135.003,245.002,854.7773,110
2022-06-083,210.003,230.003,185.003,220.002,832.7764,490
2022-06-073,210.003,280.003,185.003,215.002,828.3797,989
2022-06-033,250.003,275.003,190.003,215.002,828.3765,037
2022-06-023,240.003,300.003,205.003,240.002,850.3740,768
2022-05-313,285.003,285.003,120.003,240.002,850.3795,573
2022-05-303,270.003,345.003,250.003,285.002,889.9669,020
2022-05-273,160.003,355.003,125.003,255.002,863.56311,374
2022-05-263,150.003,230.003,110.003,160.002,779.9973,400
2022-05-253,130.003,170.003,100.003,100.002,727.2068,100
2022-05-243,170.003,235.003,095.003,095.002,722.8083,716
2022-05-233,150.003,200.003,030.003,175.002,793.18141,857
2022-05-202,980.003,110.002,960.003,090.002,718.41147,984
2022-05-193,030.003,030.002,905.002,980.002,621.6385,638
2022-05-183,090.003,140.003,010.003,070.002,700.8176,526
← NewerPage 18 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.