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
2026-01-202,075.002,120.002,070.002,120.002,120.0022,190
2026-01-192,090.002,130.002,085.002,095.002,095.0021,090
2026-01-162,070.002,145.002,070.002,090.002,090.0051,253
2026-01-152,080.002,100.002,065.002,070.002,070.0022,232
2026-01-142,065.002,090.002,060.002,080.002,080.0034,054
2026-01-132,075.002,090.002,060.002,085.002,085.0065,862
2026-01-122,085.002,100.002,065.002,085.002,085.0025,238
2026-01-092,090.002,090.002,065.002,085.002,085.0031,744
2026-01-082,125.002,125.002,060.002,090.002,090.0084,871
2026-01-072,130.002,145.002,080.002,130.002,130.0098,554
2026-01-062,165.002,200.002,125.002,130.002,130.0058,703
2026-01-052,160.002,175.002,120.002,175.002,175.0055,366
2026-01-022,180.002,230.002,135.002,150.002,150.0060,089
2025-12-302,220.002,235.002,185.002,190.002,190.0030,910
2025-12-292,255.002,320.002,225.002,225.002,225.0083,067
2025-12-262,330.002,360.002,290.002,340.002,230.0063,820
2025-12-242,265.002,335.002,265.002,330.002,220.4750,489
2025-12-232,300.002,315.002,255.002,275.002,168.0669,352
2025-12-222,320.002,330.002,295.002,300.002,191.8857,526
2025-12-192,300.002,320.002,270.002,315.002,206.1849,227
2025-12-182,305.002,315.002,265.002,295.002,187.1243,862
2025-12-172,300.002,345.002,285.002,305.002,196.6538,763
2025-12-162,370.002,395.002,310.002,310.002,201.4183,960
2025-12-152,385.002,385.002,330.002,370.002,258.5977,730
2025-12-122,335.002,380.002,320.002,380.002,268.1244,642
2025-12-112,365.002,405.002,350.002,360.002,249.06146,951
2025-12-102,340.002,370.002,305.002,365.002,253.8294,377
2025-12-092,290.002,355.002,290.002,340.002,230.0094,484
2025-12-082,270.002,295.002,245.002,290.002,182.3556,178
2025-12-052,260.002,280.002,225.002,250.002,144.2389,396
2025-12-042,250.002,285.002,230.002,250.002,144.2366,625
2025-12-032,245.002,260.002,200.002,250.002,144.2387,314
2025-12-022,210.002,290.002,180.002,245.002,139.47231,131
2025-12-012,200.002,200.002,140.002,160.002,058.4641,706
2025-11-282,125.002,165.002,120.002,150.002,048.9336,111
2025-11-272,180.002,180.002,110.002,125.002,025.1125,987
2025-11-262,170.002,175.002,115.002,135.002,034.6437,814
2025-11-252,090.002,155.002,075.002,130.002,029.8750,052
2025-11-242,090.002,120.002,085.002,090.001,991.7547,122
2025-11-212,120.002,145.002,070.002,090.001,991.7561,511
2025-11-202,115.002,140.002,100.002,120.002,020.3453,880
2025-11-192,110.002,130.002,075.002,090.001,991.7549,865
2025-11-182,135.002,155.002,095.002,100.002,001.2866,057
2025-11-172,150.002,170.002,135.002,135.002,034.6463,024
2025-11-142,165.002,220.002,145.002,145.002,044.1769,754
2025-11-132,160.002,195.002,160.002,185.002,082.2931,306
2025-11-122,150.002,195.002,125.002,160.002,058.4632,766
2025-11-112,175.002,215.002,130.002,140.002,039.4051,407
2025-11-102,095.002,170.002,095.002,160.002,058.4654,362
2025-11-072,140.002,140.002,085.002,100.002,001.2885,220
2025-11-062,145.002,215.002,140.002,140.002,039.4064,455
2025-11-052,200.002,205.002,110.002,145.002,044.17224,039
2025-11-042,150.002,240.002,125.002,205.002,101.35112,568
2025-11-032,205.002,235.002,140.002,150.002,048.93181,245
2025-10-312,200.002,220.002,150.002,220.002,115.6486,106
2025-10-302,205.002,230.002,185.002,210.002,106.1172,225
2025-10-292,235.002,290.002,205.002,210.002,106.1196,106
2025-10-282,250.002,270.002,235.002,240.002,134.7047,378
2025-10-272,245.002,305.002,235.002,250.002,144.2374,188
2025-10-242,265.002,270.002,230.002,245.002,139.4794,325
← NewerPage 4 of 21 · 1,225 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.