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
2025-10-232,280.002,300.002,235.002,250.002,144.2343,714
2025-10-222,320.002,320.002,235.002,275.002,168.0655,967
2025-10-212,345.002,345.002,275.002,280.002,172.8268,202
2025-10-202,280.002,360.002,280.002,310.002,201.4159,874
2025-10-172,350.002,360.002,265.002,280.002,172.8278,249
2025-10-162,325.002,365.002,310.002,360.002,249.06149,118
2025-10-152,225.002,350.002,225.002,325.002,215.71189,084
2025-10-142,245.002,270.002,200.002,225.002,120.41172,557
2025-10-132,230.002,275.002,195.002,255.002,149.0086,217
2025-10-102,335.002,340.002,220.002,260.002,153.76239,982
2025-10-022,320.002,355.002,315.002,335.002,225.24110,005
2025-10-012,310.002,355.002,295.002,325.002,215.7195,113
2025-09-302,395.002,410.002,265.002,305.002,196.65191,161
2025-09-292,315.002,370.002,315.002,370.002,258.5942,666
2025-09-262,350.002,350.002,310.002,330.002,220.4779,756
2025-09-252,400.002,400.002,310.002,350.002,239.53101,963
2025-09-242,410.002,410.002,325.002,380.002,268.12136,616
2025-09-232,410.002,420.002,340.002,385.002,272.88195,841
2025-09-222,430.002,475.002,405.002,420.002,306.24129,259
2025-09-192,485.002,485.002,430.002,445.002,330.0649,953
2025-09-182,455.002,470.002,435.002,455.002,339.5960,968
2025-09-172,445.002,455.002,415.002,435.002,320.5350,524
2025-09-162,445.002,460.002,420.002,445.002,330.06108,039
2025-09-152,500.002,505.002,430.002,445.002,330.06140,470
2025-09-122,475.002,570.002,470.002,495.002,377.71122,440
2025-09-112,475.002,490.002,455.002,475.002,358.6593,851
2025-09-102,430.002,475.002,430.002,475.002,358.65127,773
2025-09-092,440.002,440.002,407.002,430.002,315.77122,839
2025-09-082,405.002,445.002,390.002,440.002,325.30100,457
2025-09-052,460.002,460.002,405.002,410.002,296.71136,444
2025-09-042,440.002,450.002,390.002,440.002,325.30146,968
2025-09-032,440.002,445.002,385.002,435.002,320.53182,705
2025-09-022,460.002,485.002,405.002,440.002,325.30152,955
2025-09-012,500.002,500.002,430.002,455.002,339.59168,721
2025-08-292,570.002,570.002,480.002,485.002,368.18261,188
2025-08-282,575.002,595.002,545.002,560.002,439.66104,023
2025-08-272,585.002,600.002,525.002,585.002,463.48128,500
2025-08-262,605.002,645.002,550.002,585.002,463.48154,229
2025-08-252,665.002,665.002,555.002,615.002,492.07194,335
2025-08-222,650.002,730.002,595.002,620.002,496.84237,706
2025-08-212,555.002,630.002,500.002,600.002,477.78248,118
2025-08-202,575.002,605.002,490.002,550.002,430.13345,219
2025-08-192,695.002,745.002,575.002,620.002,496.84582,807
2025-08-182,880.002,885.002,400.002,685.002,558.783,485,186
2025-08-143,225.003,315.003,210.003,225.003,073.40177,928
2025-08-133,270.003,380.003,200.003,255.003,101.9977,768
2025-08-123,405.003,410.003,070.003,270.003,116.28465,706
2025-08-113,530.003,530.003,410.003,450.003,287.8264,538
2025-08-083,510.003,580.003,455.003,500.003,335.47131,067
2025-08-073,510.003,575.003,455.003,500.003,335.4790,935
2025-08-063,375.003,600.003,330.003,540.003,373.59397,566
2025-08-053,385.003,495.003,370.003,375.003,216.35107,476
2025-08-043,365.003,460.003,210.003,385.003,225.88303,747
2025-08-013,465.003,560.003,355.003,400.003,240.17301,343
2025-07-313,405.003,580.003,350.003,465.003,302.12300,054
2025-07-303,280.003,400.003,280.003,400.003,240.17154,167
2025-07-293,345.003,375.003,205.003,265.003,111.52266,042
2025-07-283,430.003,485.003,280.003,380.003,221.11335,779
2025-07-253,395.003,575.003,330.003,430.003,268.76743,991
2025-07-243,185.003,750.003,140.003,395.003,235.418,903,541
← NewerPage 5 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.