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%WTI99.21▲ 2.12%
← 204020.KQ stock page

GRITEE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-222,815.002,880.002,815.002,820.002,453.1034,907
2021-11-192,820.002,880.002,815.002,815.002,448.7537,148
2021-11-182,880.002,885.002,800.002,820.002,453.1065,901
2021-11-172,890.002,925.002,850.002,880.002,505.3098,298
2021-11-162,765.002,910.002,695.002,890.002,514.00144,436
2021-11-152,650.002,830.002,605.002,795.002,431.36110,221
2021-11-122,550.002,610.002,545.002,600.002,261.7380,590
2021-11-112,605.002,650.002,510.002,570.002,235.63102,867
2021-11-102,760.002,765.002,680.002,680.002,331.3248,268
2021-11-092,760.002,825.002,735.002,735.002,379.1648,473
2021-11-082,760.002,770.002,720.002,755.002,396.5638,398
2021-11-052,810.002,835.002,745.002,805.002,440.0662,783
2021-11-042,910.002,915.002,800.002,840.002,470.5053,712
2021-11-032,890.002,945.002,855.002,885.002,509.6539,252
2021-11-022,825.002,920.002,825.002,885.002,509.6521,431
2021-11-012,845.002,860.002,800.002,815.002,448.7577,930
2021-10-292,905.002,955.002,845.002,870.002,496.6054,886
2021-10-282,895.002,915.002,825.002,895.002,518.3579,601
2021-10-272,940.002,945.002,865.002,880.002,505.3035,206
2021-10-262,900.002,965.002,890.002,910.002,531.3937,485
2021-10-252,875.002,885.002,815.002,855.002,483.5538,368
2021-10-222,920.002,920.002,860.002,875.002,500.9539,097
2021-10-213,010.003,030.002,920.002,920.002,540.0943,778
2021-10-203,015.003,060.002,955.003,015.002,622.7326,723
2021-10-193,020.003,055.002,980.003,015.002,622.7323,501
2021-10-183,070.003,070.003,005.003,020.002,627.0823,787
2021-10-153,020.003,050.002,990.003,030.002,635.7824,081
2021-10-142,950.002,995.002,890.002,995.002,605.3423,246
← NewerPage 21 of 21 · 1,228 trading days

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.