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
2025-01-232,810.002,810.002,750.002,750.002,620.7323,608
2025-01-222,790.002,815.002,770.002,795.002,663.619,693
2025-01-212,785.002,790.002,755.002,790.002,658.8510,631
2025-01-202,795.002,855.002,765.002,785.002,654.0825,970
2025-01-172,810.002,845.002,770.002,830.002,696.978,259
2025-01-162,815.002,855.002,800.002,830.002,696.9715,107
2025-01-152,865.002,865.002,795.002,815.002,682.677,931
2025-01-142,800.002,865.002,760.002,865.002,730.3214,978
2025-01-132,840.002,840.002,770.002,800.002,668.3826,476
2025-01-102,815.002,875.002,805.002,850.002,716.0310,573
2025-01-092,930.002,930.002,790.002,790.002,658.8598,179
2025-01-082,980.002,980.002,940.002,940.002,801.7912,643
2025-01-072,995.002,995.002,920.002,985.002,844.6825,786
2025-01-062,875.002,995.002,875.002,995.002,854.2177,820
2025-01-032,895.002,930.002,855.002,900.002,763.6836,703
2025-01-022,875.002,915.002,840.002,895.002,758.9126,688
2024-12-302,805.002,915.002,805.002,900.002,763.6819,817
2024-12-272,900.002,940.002,840.002,855.002,720.7945,044
2024-12-262,920.002,960.002,900.002,945.002,701.7371,655
2024-12-242,950.002,985.002,910.002,920.002,678.8031,860
2024-12-232,840.002,960.002,840.002,950.002,706.3236,042
2024-12-202,890.002,965.002,850.002,850.002,614.5851,235
2024-12-192,900.002,970.002,885.002,890.002,651.2750,749
2024-12-182,980.002,985.002,910.002,960.002,715.4929,638
2024-12-172,955.002,980.002,885.002,980.002,733.8451,803
2024-12-162,985.003,030.002,940.002,940.002,697.1491,717
2024-12-132,900.002,990.002,900.002,985.002,738.4387,890
2024-12-122,900.002,930.002,890.002,920.002,678.8032,085
2024-12-112,870.002,915.002,860.002,915.002,674.2157,013
2024-12-102,725.002,880.002,725.002,870.002,632.9346,262
2024-12-092,795.002,825.002,690.002,755.002,527.4358,790
2024-12-062,825.002,880.002,780.002,850.002,614.5830,040
2024-12-052,810.002,870.002,810.002,855.002,619.1736,041
2024-12-042,725.002,870.002,700.002,845.002,609.9956,850
2024-12-032,850.002,875.002,795.002,795.002,564.1240,344
2024-12-022,885.002,905.002,855.002,855.002,619.1753,528
2024-11-292,920.002,950.002,855.002,900.002,660.4532,502
2024-11-282,935.002,935.002,905.002,920.002,678.8025,274
2024-11-272,925.002,935.002,880.002,935.002,692.5678,594
2024-11-262,915.002,920.002,880.002,920.002,678.8030,648
2024-11-252,895.002,935.002,885.002,920.002,678.8046,989
2024-11-222,920.002,935.002,890.002,920.002,678.8037,303
2024-11-212,900.002,930.002,870.002,920.002,678.8036,976
2024-11-202,935.002,935.002,875.002,905.002,665.0353,001
2024-11-192,915.002,925.002,865.002,900.002,660.4557,915
2024-11-182,780.002,905.002,770.002,890.002,651.27177,383
2024-11-152,800.002,815.002,755.002,800.002,568.71101,730
2024-11-142,785.002,810.002,760.002,800.002,568.7180,726
2024-11-132,740.002,790.002,695.002,785.002,554.95110,876
2024-11-122,810.002,810.002,750.002,775.002,545.7755,276
2024-11-112,810.002,835.002,765.002,810.002,577.8832,945
2024-11-082,815.002,815.002,770.002,810.002,577.8856,279
2024-11-072,760.002,840.002,760.002,815.002,582.4786,377
2024-11-062,850.002,850.002,790.002,790.002,559.5349,091
2024-11-052,805.002,840.002,800.002,820.002,587.0623,940
2024-11-042,810.002,845.002,775.002,810.002,577.8846,230
2024-11-012,820.002,820.002,770.002,810.002,577.8837,285
2024-10-312,840.002,840.002,785.002,805.002,573.3037,620
2024-10-302,820.002,835.002,800.002,830.002,596.2327,299
2024-10-292,810.002,825.002,790.002,820.002,587.0627,225
← NewerPage 8 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.