GRITEE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,901.00 | 1,989.00 | 1,881.00 | 1,901.00 | 1,901.00 | 26,846 |
| 2026-07-16 | 1,874.00 | 2,000.00 | 1,781.00 | 1,901.00 | 1,901.00 | 63,242 |
| 2026-07-15 | 1,838.00 | 1,905.00 | 1,802.00 | 1,874.00 | 1,874.00 | 19,472 |
| 2026-07-14 | 1,823.00 | 1,840.00 | 1,761.00 | 1,826.00 | 1,826.00 | 63,046 |
| 2026-07-13 | 1,850.00 | 1,867.00 | 1,802.00 | 1,838.00 | 1,838.00 | 8,787 |
| 2026-07-10 | 1,860.00 | 1,884.00 | 1,823.00 | 1,850.00 | 1,850.00 | 480,607 |
| 2026-07-09 | 1,875.00 | 1,881.00 | 1,820.00 | 1,859.00 | 1,859.00 | 7,356 |
| 2026-07-08 | 1,913.00 | 1,913.00 | 1,850.00 | 1,860.00 | 1,860.00 | 15,567 |
| 2026-07-07 | 1,874.00 | 1,896.00 | 1,842.00 | 1,895.00 | 1,895.00 | 18,835 |
| 2026-07-06 | 1,852.00 | 1,899.00 | 1,852.00 | 1,874.00 | 1,874.00 | 6,964 |
| 2026-07-03 | 1,857.00 | 1,899.00 | 1,828.00 | 1,865.00 | 1,865.00 | 8,049 |
| 2026-07-02 | 1,840.00 | 1,911.00 | 1,834.00 | 1,857.00 | 1,857.00 | 13,531 |
| 2026-07-01 | 1,861.00 | 1,895.00 | 1,844.00 | 1,891.00 | 1,891.00 | 7,018 |
| 2026-06-30 | 1,907.00 | 1,913.00 | 1,841.00 | 1,862.00 | 1,862.00 | 8,312 |
| 2026-06-29 | 1,835.00 | 1,900.00 | 1,799.00 | 1,888.00 | 1,888.00 | 12,162 |
| 2026-06-26 | 1,858.00 | 1,875.00 | 1,772.00 | 1,810.00 | 1,810.00 | 44,197 |
| 2026-06-25 | 1,808.00 | 1,873.00 | 1,782.00 | 1,873.00 | 1,873.00 | 17,156 |
| 2026-06-24 | 1,767.00 | 1,830.00 | 1,726.00 | 1,806.00 | 1,806.00 | 28,141 |
| 2026-06-23 | 1,910.00 | 1,913.00 | 1,726.00 | 1,726.00 | 1,726.00 | 37,786 |
| 2026-06-22 | 1,884.00 | 1,934.00 | 1,849.00 | 1,885.00 | 1,885.00 | 29,367 |
| 2026-06-19 | 1,906.00 | 1,950.00 | 1,850.00 | 1,884.00 | 1,884.00 | 38,204 |
| 2026-06-18 | 1,921.00 | 1,952.00 | 1,895.00 | 1,906.00 | 1,906.00 | 32,616 |
| 2026-06-17 | 1,984.00 | 1,998.00 | 1,927.00 | 1,950.00 | 1,950.00 | 30,397 |
| 2026-06-16 | 2,010.00 | 2,020.00 | 1,973.00 | 1,974.00 | 1,974.00 | 17,075 |
| 2026-06-15 | 2,040.00 | 2,060.00 | 1,993.00 | 2,015.00 | 2,015.00 | 10,114 |
| 2026-06-12 | 2,035.00 | 2,105.00 | 2,005.00 | 2,015.00 | 2,015.00 | 21,345 |
| 2026-06-11 | 1,950.00 | 2,035.00 | 1,920.00 | 2,035.00 | 2,035.00 | 17,640 |
| 2026-06-10 | 1,992.00 | 1,992.00 | 1,907.00 | 1,930.00 | 1,930.00 | 21,661 |
| 2026-06-09 | 1,892.00 | 1,995.00 | 1,892.00 | 1,953.00 | 1,953.00 | 21,755 |
| 2026-06-08 | 1,985.00 | 1,985.00 | 1,879.00 | 1,891.00 | 1,891.00 | 107,816 |
| 2026-06-05 | 1,953.00 | 1,988.00 | 1,917.00 | 1,968.00 | 1,968.00 | 35,874 |
| 2026-06-04 | 2,000.00 | 2,015.00 | 1,962.00 | 1,962.00 | 1,962.00 | 55,196 |
| 2026-06-02 | 2,155.00 | 2,160.00 | 2,000.00 | 2,000.00 | 2,000.00 | 51,939 |
| 2026-06-01 | 2,250.00 | 2,255.00 | 2,150.00 | 2,155.00 | 2,155.00 | 38,619 |
| 2026-05-29 | 2,265.00 | 2,300.00 | 2,200.00 | 2,265.00 | 2,265.00 | 71,529 |
| 2026-05-28 | 2,250.00 | 2,295.00 | 2,205.00 | 2,265.00 | 2,265.00 | 103,536 |
| 2026-05-27 | 2,285.00 | 2,335.00 | 2,190.00 | 2,265.00 | 2,265.00 | 44,464 |
| 2026-05-26 | 2,290.00 | 2,330.00 | 2,270.00 | 2,300.00 | 2,300.00 | 128,729 |
| 2026-05-22 | 2,220.00 | 2,290.00 | 2,220.00 | 2,285.00 | 2,285.00 | 31,718 |
| 2026-05-21 | 2,170.00 | 2,255.00 | 2,170.00 | 2,235.00 | 2,235.00 | 109,229 |
| 2026-05-20 | 2,245.00 | 2,250.00 | 2,165.00 | 2,170.00 | 2,170.00 | 44,587 |
| 2026-05-19 | 2,160.00 | 2,235.00 | 2,150.00 | 2,200.00 | 2,200.00 | 40,945 |
| 2026-05-18 | 2,205.00 | 2,285.00 | 2,125.00 | 2,180.00 | 2,180.00 | 104,211 |
| 2026-05-15 | 2,330.00 | 2,390.00 | 2,180.00 | 2,205.00 | 2,205.00 | 216,853 |
| 2026-05-14 | 2,345.00 | 2,370.00 | 2,310.00 | 2,355.00 | 2,355.00 | 59,265 |
| 2026-05-13 | 2,310.00 | 2,350.00 | 2,290.00 | 2,345.00 | 2,345.00 | 55,375 |
| 2026-05-12 | 2,320.00 | 2,350.00 | 2,280.00 | 2,330.00 | 2,330.00 | 80,163 |
| 2026-05-11 | 2,350.00 | 2,355.00 | 2,210.00 | 2,335.00 | 2,335.00 | 63,009 |
| 2026-05-08 | 2,305.00 | 2,355.00 | 2,285.00 | 2,330.00 | 2,330.00 | 40,002 |
| 2026-05-07 | 2,260.00 | 2,320.00 | 2,230.00 | 2,305.00 | 2,305.00 | 47,990 |
| 2026-05-06 | 2,340.00 | 2,345.00 | 2,250.00 | 2,275.00 | 2,275.00 | 93,584 |
| 2026-05-04 | 2,340.00 | 2,370.00 | 2,320.00 | 2,340.00 | 2,340.00 | 106,903 |
| 2026-04-30 | 2,395.00 | 2,405.00 | 2,350.00 | 2,355.00 | 2,355.00 | 55,095 |
| 2026-04-29 | 2,360.00 | 2,390.00 | 2,320.00 | 2,375.00 | 2,375.00 | 48,804 |
| 2026-04-28 | 2,350.00 | 2,400.00 | 2,295.00 | 2,355.00 | 2,355.00 | 52,739 |
| 2026-04-27 | 2,250.00 | 2,375.00 | 2,250.00 | 2,350.00 | 2,350.00 | 233,386 |
| 2026-04-24 | 2,165.00 | 2,280.00 | 2,165.00 | 2,255.00 | 2,255.00 | 106,503 |
| 2026-04-23 | 2,180.00 | 2,195.00 | 2,150.00 | 2,165.00 | 2,165.00 | 37,496 |
| 2026-04-22 | 2,140.00 | 2,180.00 | 2,140.00 | 2,180.00 | 2,180.00 | 33,786 |
| 2026-04-21 | 2,180.00 | 2,230.00 | 2,160.00 | 2,160.00 | 2,160.00 | 29,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 115.0000 KRW |
| 2024-12-27 | 110.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.