See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.19▲ 2.10%
← 204020.KQ stock page

GRITEE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,640.002,705.002,565.002,670.002,348.9181,322
2022-02-172,580.002,745.002,575.002,640.002,322.52261,928
2022-02-162,580.002,650.002,550.002,555.002,247.7471,590
2022-02-152,575.002,645.002,555.002,555.002,247.7473,819
2022-02-142,590.002,605.002,505.002,590.002,278.5375,824
2022-02-112,585.002,700.002,570.002,620.002,304.93128,531
2022-02-102,565.002,665.002,565.002,635.002,318.1290,912
2022-02-092,565.002,585.002,550.002,580.002,269.7430,878
2022-02-082,555.002,615.002,520.002,585.002,274.1484,005
2022-02-072,585.002,595.002,525.002,595.002,282.9356,103
2022-02-042,500.002,600.002,450.002,580.002,269.74122,953
2022-02-032,460.002,520.002,405.002,500.002,199.36143,502
2022-01-282,280.002,375.002,230.002,360.002,076.1987,643
2022-01-272,425.002,465.002,265.002,275.002,001.41157,662
2022-01-262,395.002,465.002,390.002,425.002,133.38104,034
2022-01-252,665.002,695.002,425.002,425.002,133.38271,211
2022-01-242,750.002,750.002,670.002,675.002,353.31207,324
2022-01-212,705.002,940.002,690.002,770.002,436.891,398,036
2022-01-202,665.002,745.002,635.002,690.002,366.51137,014
2022-01-192,790.002,790.002,660.002,660.002,340.12241,412
2022-01-182,740.002,880.002,655.002,800.002,463.28827,832
2022-01-172,720.002,750.002,600.002,745.002,414.89569,993
2022-01-142,540.003,065.002,535.002,720.002,392.905,433,569
2022-01-132,550.002,565.002,530.002,535.002,230.1520,336
2022-01-122,500.002,525.002,490.002,525.002,221.3544,790
2022-01-112,565.002,590.002,490.002,525.002,221.3571,558
2022-01-102,640.002,655.002,570.002,595.002,282.9336,991
2022-01-072,645.002,650.002,615.002,640.002,322.5249,337
2022-01-062,655.002,705.002,650.002,650.002,331.3240,976
2022-01-052,735.002,735.002,650.002,725.002,397.3062,316
2022-01-042,700.002,745.002,690.002,735.002,406.1079,380
2022-01-032,645.002,720.002,625.002,700.002,375.3159,570
2021-12-302,650.002,690.002,620.002,645.002,326.9226,321
2021-12-292,670.002,710.002,645.002,695.002,370.9123,532
2021-12-282,660.002,710.002,575.002,680.002,331.32108,263
2021-12-272,645.002,660.002,615.002,660.002,313.9221,241
2021-12-242,600.002,670.002,595.002,670.002,322.6252,354
2021-12-232,545.002,655.002,520.002,595.002,257.3891,201
2021-12-222,490.002,520.002,490.002,520.002,192.1418,299
2021-12-212,470.002,495.002,430.002,480.002,157.3447,699
2021-12-202,500.002,515.002,480.002,480.002,157.3431,041
2021-12-172,540.002,610.002,480.002,530.002,200.8349,762
2021-12-162,515.002,555.002,500.002,540.002,209.5345,050
2021-12-152,545.002,560.002,515.002,540.002,209.5322,815
2021-12-142,550.002,585.002,545.002,545.002,213.8821,166
2021-12-132,570.002,645.002,560.002,560.002,226.9331,204
2021-12-102,585.002,620.002,570.002,570.002,235.6329,742
2021-12-092,620.002,640.002,580.002,585.002,248.6832,710
2021-12-082,560.002,615.002,560.002,590.002,253.0347,682
2021-12-072,555.002,630.002,550.002,560.002,226.9322,046
2021-12-062,580.002,585.002,535.002,555.002,222.5826,786
2021-12-032,510.002,595.002,500.002,560.002,226.9331,531
2021-12-022,465.002,500.002,395.002,500.002,174.7420,149
2021-12-012,375.002,450.002,325.002,440.002,122.5442,319
2021-11-302,505.002,560.002,365.002,375.002,066.00104,939
2021-11-292,640.002,685.002,500.002,505.002,179.09147,883
2021-11-262,790.002,790.002,700.002,720.002,366.1143,056
2021-11-252,820.002,825.002,745.002,790.002,427.0150,567
2021-11-242,850.002,865.002,800.002,825.002,457.4555,746
2021-11-232,815.002,910.002,815.002,880.002,505.3051,263
← NewerPage 20 of 21 · 1,228 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.