Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 204020.KQ stock page

GRITEE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-242,670.002,690.002,625.002,650.002,525.4323,085
2025-04-232,660.002,685.002,640.002,660.002,534.9628,941
2025-04-222,675.002,680.002,655.002,660.002,534.9619,266
2025-04-212,710.002,710.002,640.002,665.002,539.7218,679
2025-04-182,670.002,705.002,655.002,695.002,568.315,048
2025-04-172,620.002,695.002,620.002,690.002,563.5511,360
2025-04-162,675.002,695.002,645.002,645.002,520.668,436
2025-04-152,710.002,710.002,670.002,690.002,563.5515,442
2025-04-142,675.002,705.002,635.002,685.002,558.7813,242
2025-04-112,625.002,695.002,600.002,665.002,539.7219,199
2025-04-102,575.002,640.002,540.002,630.002,506.3729,271
2025-04-092,580.002,580.002,470.002,560.002,439.6646,501
2025-04-082,555.002,600.002,550.002,595.002,473.0124,189
2025-04-072,660.002,660.002,500.002,560.002,439.6696,995
2025-04-042,685.002,690.002,580.002,690.002,563.55150,742
2025-04-032,685.002,690.002,605.002,690.002,563.5587,972
2025-04-022,715.002,715.002,640.002,695.002,568.3166,967
2025-04-012,720.002,755.002,640.002,715.002,587.3768,129
2025-03-312,745.002,745.002,670.002,735.002,606.4335,193
2025-03-282,790.002,790.002,720.002,745.002,615.9623,109
2025-03-272,810.002,835.002,765.002,780.002,649.3213,973
2025-03-262,800.002,840.002,770.002,825.002,692.2031,231
2025-03-252,795.002,825.002,780.002,795.002,663.6124,388
2025-03-242,780.002,840.002,780.002,810.002,677.9116,180
2025-03-212,860.002,860.002,780.002,805.002,673.1424,055
2025-03-202,855.002,870.002,830.002,850.002,716.0331,115
2025-03-192,865.002,890.002,830.002,855.002,720.7940,617
2025-03-182,845.002,895.002,790.002,865.002,730.3244,996
2025-03-172,855.002,860.002,800.002,855.002,720.7939,537
2025-03-142,850.002,855.002,830.002,855.002,720.7927,885
2025-03-132,810.002,860.002,795.002,850.002,716.0325,439
2025-03-122,775.002,895.002,775.002,815.002,682.6742,075
2025-03-112,760.002,780.002,720.002,750.002,620.7334,058
2025-03-102,775.003,000.002,730.002,800.002,668.38135,203
2025-03-072,720.002,840.002,710.002,780.002,649.3244,569
2025-03-062,800.003,030.002,720.002,720.002,592.14206,758
2025-03-052,750.002,835.002,750.002,835.002,701.7336,099
2025-03-042,735.002,785.002,710.002,775.002,644.5524,177
2025-02-282,710.002,780.002,710.002,735.002,606.4312,960
2025-02-272,770.002,770.002,730.002,735.002,606.4315,719
2025-02-262,755.002,770.002,725.002,760.002,630.2612,365
2025-02-252,780.002,785.002,740.002,755.002,625.497,563
2025-02-242,790.002,790.002,710.002,780.002,649.3216,840
2025-02-212,760.002,795.002,755.002,790.002,658.8512,833
2025-02-202,730.002,775.002,730.002,765.002,635.0216,461
2025-02-192,775.002,780.002,740.002,740.002,611.2010,567
2025-02-182,785.002,800.002,750.002,780.002,649.3217,395
2025-02-172,705.002,875.002,695.002,785.002,654.0860,880
2025-02-142,700.002,725.002,675.002,705.002,577.8442,565
2025-02-132,730.002,730.002,675.002,715.002,587.3714,443
2025-02-122,715.002,725.002,640.002,715.002,587.3757,998
2025-02-112,700.002,735.002,680.002,715.002,587.3723,595
2025-02-102,740.002,750.002,625.002,690.002,563.55144,748
2025-02-072,760.002,760.002,695.002,750.002,620.7329,109
2025-02-062,750.002,860.002,670.002,750.002,620.73204,045
2025-02-052,770.002,785.002,710.002,745.002,615.9676,648
2025-02-042,705.002,810.002,705.002,755.002,625.49144,025
2025-02-032,770.002,770.002,670.002,725.002,596.9033,723
2025-01-312,765.002,775.002,700.002,770.002,639.7944,252
2025-01-242,750.002,765.002,735.002,765.002,635.0216,759
← NewerPage 7 of 21 · 1,226 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.