Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 204020.KQ stock page

GRITEE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,190.002,250.002,170.002,195.002,195.0031,000
2026-04-172,195.002,225.002,185.002,195.002,195.0039,786
2026-04-162,185.002,235.002,180.002,190.002,190.0067,743
2026-04-152,125.002,195.002,125.002,180.002,180.0049,773
2026-04-142,160.002,160.002,115.002,140.002,140.0051,603
2026-04-132,100.002,150.002,055.002,140.002,140.0033,372
2026-04-102,070.002,135.002,050.002,095.002,095.0081,802
2026-04-092,030.002,060.002,005.002,040.002,040.0022,718
2026-04-082,030.002,075.002,000.002,030.002,030.0020,884
2026-04-072,005.002,045.001,981.002,020.002,020.007,408
2026-04-061,990.002,105.001,984.002,000.002,000.0022,216
2026-04-032,000.002,010.001,971.002,000.002,000.0015,654
2026-04-022,030.002,060.001,969.001,982.001,982.0025,183
2026-04-012,000.002,045.001,990.002,040.002,040.0023,433
2026-03-311,983.001,998.001,972.001,976.001,976.0026,574
2026-03-301,980.001,999.001,969.001,983.001,983.0015,735
2026-03-272,055.002,055.001,986.002,000.002,000.0017,401
2026-03-262,025.002,055.002,010.002,030.002,030.0017,451
2026-03-252,115.002,120.002,020.002,025.002,025.0064,076
2026-03-242,010.002,110.001,963.002,105.002,105.0083,940
2026-03-231,982.002,015.001,964.001,980.001,980.0038,196
2026-03-202,000.002,025.001,992.001,998.001,998.0041,724
2026-03-192,040.002,040.001,982.002,005.002,005.0092,780
2026-03-182,020.002,140.002,020.002,060.002,060.00100,412
2026-03-172,035.002,040.002,000.002,025.002,025.0018,798
2026-03-161,990.002,025.001,979.002,025.002,025.0037,429
2026-03-132,010.002,025.001,987.001,990.001,990.0043,976
2026-03-121,996.002,040.001,986.002,015.002,015.0025,092
2026-03-111,948.002,020.001,947.001,999.001,999.0027,907
2026-03-101,922.001,959.001,922.001,948.001,948.0022,500
2026-03-091,981.001,999.001,883.001,906.001,906.0094,559
2026-03-062,040.002,045.001,957.002,005.002,005.0048,882
2026-03-051,960.002,040.001,960.002,040.002,040.0089,669
2026-03-042,065.002,070.001,863.001,932.001,932.00220,534
2026-03-032,135.002,135.002,070.002,070.002,070.0063,464
2026-02-272,140.002,170.002,105.002,140.002,140.0074,104
2026-02-262,165.002,165.002,120.002,125.002,125.0094,124
2026-02-252,160.002,190.002,105.002,170.002,170.0078,138
2026-02-242,165.002,170.002,115.002,150.002,150.0039,384
2026-02-232,120.002,155.002,100.002,150.002,150.0047,485
2026-02-202,075.002,120.002,075.002,120.002,120.0059,424
2026-02-192,070.002,095.002,070.002,085.002,085.0042,320
2026-02-132,085.002,090.002,050.002,070.002,070.0058,673
2026-02-122,080.002,105.002,050.002,090.002,090.0080,095
2026-02-112,100.002,100.002,065.002,080.002,080.0052,308
2026-02-102,050.002,105.002,050.002,100.002,100.0072,711
2026-02-092,065.002,100.002,040.002,055.002,055.0064,378
2026-02-062,070.002,105.001,997.002,060.002,060.00123,147
2026-02-052,070.002,110.002,035.002,065.002,065.0068,680
2026-02-042,035.002,115.002,030.002,080.002,080.0066,898
2026-02-032,035.002,075.002,025.002,050.002,050.0053,923
2026-02-022,070.002,075.002,030.002,035.002,035.00126,399
2026-01-302,100.002,115.002,060.002,080.002,080.0093,456
2026-01-292,105.002,145.002,075.002,095.002,095.0089,409
2026-01-282,140.002,145.002,105.002,110.002,110.0035,086
2026-01-272,120.002,150.002,120.002,140.002,140.0032,138
2026-01-262,105.002,130.002,105.002,120.002,120.0032,535
2026-01-232,070.002,125.002,060.002,085.002,085.0053,773
2026-01-222,085.002,095.002,060.002,070.002,070.0048,878
2026-01-212,115.002,140.002,070.002,080.002,080.0063,863
← NewerPage 3 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.