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
2025-07-233,120.003,175.003,070.003,085.002,939.98164,923
2025-07-223,185.003,215.003,090.003,155.003,006.69234,030
2025-07-213,265.003,265.003,155.003,195.003,044.81247,979
2025-07-183,150.003,280.003,080.003,265.003,111.52523,309
2025-07-173,320.003,350.003,100.003,140.002,992.39920,427
2025-07-163,455.003,475.003,240.003,310.003,154.401,004,404
2025-07-153,525.003,575.003,435.003,455.003,292.59631,137
2025-07-143,570.003,570.003,445.003,490.003,325.94399,349
2025-07-113,745.003,785.003,485.003,525.003,359.29859,910
2025-07-103,950.003,960.003,675.003,730.003,554.66688,664
2025-07-094,160.004,160.003,930.003,950.003,764.32241,286
2025-07-084,210.004,370.004,040.004,100.003,907.27269,277
2025-07-074,060.004,375.004,020.004,235.004,035.92442,041
2025-07-044,210.004,230.004,050.004,065.003,873.91198,384
2025-07-034,390.004,425.004,180.004,240.004,040.68218,107
2025-07-024,380.004,455.004,165.004,390.004,183.63299,553
2025-07-014,370.004,660.004,265.004,275.004,074.04489,150
2025-06-304,360.004,670.004,215.004,450.004,240.811,494,803
2025-06-273,905.004,490.003,800.004,250.004,050.212,040,406
2025-06-264,170.004,170.003,595.003,900.003,716.671,312,822
2025-06-254,240.004,305.004,020.004,110.003,916.79418,961
2025-06-244,320.004,425.004,150.004,305.004,102.63362,797
2025-06-234,400.004,565.004,235.004,235.004,035.92664,719
2025-06-203,790.004,620.003,790.004,495.004,283.705,156,839
2025-06-193,855.004,100.003,740.003,795.003,616.60663,392
2025-06-183,930.004,050.003,750.003,890.003,707.14562,421
2025-06-173,725.004,445.003,625.003,965.003,778.614,333,791
2025-06-163,375.003,765.003,340.003,720.003,545.13877,020
2025-06-133,515.003,580.003,330.003,375.003,216.35461,522
2025-06-123,730.003,800.003,500.003,510.003,345.00532,250
2025-06-113,330.004,050.003,320.003,700.003,526.072,282,886
2025-06-103,310.003,470.003,210.003,380.003,221.11563,830
2025-06-093,095.003,560.002,980.003,385.003,225.881,129,780
2025-06-052,790.003,195.002,770.003,015.002,873.274,143,330
2025-06-042,740.002,775.002,675.002,720.002,592.14246,206
2025-06-022,705.002,775.002,680.002,735.002,606.4399,081
2025-05-302,740.002,765.002,700.002,710.002,582.61113,168
2025-05-292,695.002,760.002,685.002,750.002,620.73155,822
2025-05-282,755.002,805.002,700.002,720.002,592.14228,516
2025-05-272,795.002,915.002,720.002,725.002,596.901,001,875
2025-05-262,690.003,170.002,660.002,735.002,606.435,405,886
2025-05-232,590.002,635.002,565.002,580.002,458.7221,532
2025-05-222,585.002,590.002,555.002,580.002,458.7213,730
2025-05-212,560.002,585.002,545.002,585.002,463.4811,729
2025-05-202,545.002,575.002,540.002,545.002,425.3615,199
2025-05-192,595.002,600.002,545.002,545.002,425.3626,509
2025-05-162,625.002,625.002,565.002,595.002,473.0133,776
2025-05-152,585.002,670.002,565.002,600.002,477.7859,727
2025-05-142,600.002,610.002,565.002,585.002,463.4844,731
2025-05-132,590.002,615.002,580.002,595.002,473.0115,035
2025-05-122,610.002,610.002,570.002,585.002,463.4813,901
2025-05-092,595.002,595.002,575.002,580.002,458.727,034
2025-05-082,560.002,600.002,560.002,595.002,473.0126,110
2025-05-072,540.002,600.002,540.002,600.002,477.7819,986
2025-05-022,600.002,600.002,550.002,555.002,434.8929,597
2025-04-302,595.002,620.002,555.002,610.002,487.3130,866
2025-04-292,595.002,605.002,585.002,595.002,473.0132,847
2025-04-282,670.002,680.002,595.002,600.002,477.7830,529
2025-04-252,650.002,670.002,620.002,670.002,544.4916,929
2025-04-242,670.002,690.002,625.002,650.002,525.4323,085
← NewerPage 6 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.