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%WTI99.35▲ 2.26%
← 204020.KQ stock page

GRITEE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,990.003,010.002,945.002,980.002,621.6356,128
2022-05-163,005.003,095.002,975.002,985.002,626.0350,209
2022-05-133,040.003,090.002,990.003,005.002,643.6360,918
2022-05-123,125.003,190.003,070.003,070.002,700.81113,507
2022-05-113,060.003,165.003,030.003,160.002,779.9996,654
2022-05-102,915.003,290.002,800.003,040.002,674.42713,232
2022-05-093,145.003,290.002,950.002,970.002,612.84203,201
2022-05-063,230.003,230.003,130.003,145.002,766.7986,312
2022-05-043,320.003,335.003,225.003,250.002,859.1688,113
2022-05-033,325.003,385.003,255.003,320.002,920.75122,379
2022-05-023,165.003,330.003,165.003,305.002,907.55103,168
2022-04-293,165.003,290.003,150.003,225.002,837.17103,564
2022-04-283,225.003,290.003,130.003,160.002,779.99126,585
2022-04-273,195.003,275.003,195.003,225.002,837.17136,345
2022-04-263,260.003,390.003,250.003,300.002,903.15280,999
2022-04-253,240.003,760.003,175.003,255.002,863.561,952,693
2022-04-223,170.003,330.003,125.003,285.002,889.96313,097
2022-04-213,225.003,225.003,150.003,185.002,801.9897,267
2022-04-203,140.003,380.003,065.003,230.002,841.57631,993
2022-04-193,040.003,130.003,015.003,130.002,753.59129,794
2022-04-183,045.003,105.003,035.003,050.002,683.2236,422
2022-04-153,025.003,055.002,995.003,045.002,678.8235,043
2022-04-143,105.003,110.003,040.003,060.002,692.0159,263
2022-04-133,030.003,120.003,010.003,095.002,722.8082,455
2022-04-122,905.003,060.002,905.003,060.002,692.0189,263
2022-04-113,045.003,045.002,960.002,975.002,617.2374,840
2022-04-082,980.003,045.002,975.003,045.002,678.8261,713
2022-04-073,050.003,070.002,970.002,990.002,630.4398,215
2022-04-063,125.003,125.003,005.003,075.002,705.21157,356
2022-04-053,140.003,170.003,075.003,140.002,762.39155,315
2022-04-043,010.003,185.002,960.003,130.002,753.59343,070
2022-04-013,050.003,065.002,980.003,010.002,648.0395,173
2022-03-313,000.003,095.002,935.003,050.002,683.22158,302
2022-03-303,035.003,120.002,960.002,985.002,626.03239,257
2022-03-292,935.003,050.002,915.002,985.002,626.03218,445
2022-03-282,975.002,995.002,905.002,965.002,608.44130,019
2022-03-252,835.003,000.002,835.002,975.002,617.23199,098
2022-03-242,870.002,880.002,790.002,855.002,511.6759,427
2022-03-232,930.002,930.002,850.002,870.002,524.8669,440
2022-03-222,820.002,935.002,810.002,915.002,564.45147,705
2022-03-212,815.002,865.002,815.002,845.002,502.8756,498
2022-03-182,825.002,850.002,800.002,815.002,476.4876,816
2022-03-172,850.002,850.002,775.002,825.002,485.27127,566
2022-03-162,645.002,890.002,645.002,785.002,450.08393,920
2022-03-152,590.002,650.002,580.002,615.002,300.5352,630
2022-03-142,695.002,695.002,580.002,585.002,274.14114,418
2022-03-112,655.002,720.002,650.002,690.002,366.5139,190
2022-03-102,710.002,765.002,640.002,695.002,370.91124,989
2022-03-082,735.002,735.002,675.002,720.002,392.9082,257
2022-03-072,775.002,775.002,710.002,770.002,436.8949,183
2022-03-042,830.002,830.002,715.002,805.002,467.6853,129
2022-03-032,875.002,875.002,795.002,815.002,476.4864,064
2022-03-022,760.002,875.002,760.002,850.002,507.27139,650
2022-02-282,745.002,830.002,715.002,805.002,467.68158,129
2022-02-252,635.002,755.002,635.002,710.002,384.1074,414
2022-02-242,755.002,760.002,615.002,620.002,304.9397,367
2022-02-232,755.002,760.002,680.002,760.002,428.0971,651
2022-02-222,710.002,765.002,680.002,755.002,423.69120,959
2022-02-212,715.002,800.002,680.002,725.002,397.30235,556
2022-02-182,640.002,705.002,565.002,670.002,348.9181,322
← NewerPage 19 of 21 · 1,227 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.