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
2024-10-282,800.002,830.002,740.002,810.002,577.8852,082
2024-10-252,780.002,840.002,745.002,790.002,559.5340,539
2024-10-242,770.002,805.002,740.002,780.002,550.3644,005
2024-10-232,740.002,790.002,735.002,770.002,541.1960,763
2024-10-222,800.002,840.002,745.002,770.002,541.1959,904
2024-10-212,760.002,815.002,745.002,800.002,568.7145,603
2024-10-182,795.002,800.002,735.002,760.002,532.01112,704
2024-10-172,785.002,830.002,765.002,810.002,577.8849,115
2024-10-162,805.002,820.002,725.002,810.002,577.8862,571
2024-10-152,840.002,855.002,765.002,790.002,559.53134,551
2024-10-142,820.002,870.002,800.002,835.002,600.8280,216
2024-10-112,835.002,885.002,805.002,840.002,605.40119,802
2024-10-102,825.002,895.002,815.002,815.002,582.4774,242
2024-10-082,790.002,905.002,765.002,815.002,582.47296,097
2024-10-072,660.002,775.002,660.002,745.002,518.2555,973
2024-10-042,640.002,685.002,635.002,685.002,463.2114,871
2024-10-022,665.002,680.002,635.002,640.002,421.9323,763
2024-09-302,700.002,725.002,665.002,670.002,449.4531,932
2024-09-272,690.002,710.002,675.002,700.002,476.9712,426
2024-09-262,670.002,710.002,665.002,705.002,481.5615,554
2024-09-252,670.002,725.002,660.002,685.002,463.2157,811
2024-09-242,615.002,680.002,615.002,670.002,449.4526,445
2024-09-232,660.002,690.002,630.002,630.002,412.7536,198
2024-09-202,725.002,725.002,655.002,685.002,463.2148,997
2024-09-192,710.002,735.002,680.002,710.002,486.1429,920
2024-09-132,705.002,710.002,655.002,710.002,486.1414,705
2024-09-122,680.002,710.002,595.002,700.002,476.97103,427
2024-09-112,720.002,725.002,675.002,680.002,458.6226,396
2024-09-102,655.002,725.002,655.002,725.002,499.9013,375
2024-09-092,655.002,700.002,600.002,700.002,476.9724,420
2024-09-062,665.002,720.002,580.002,700.002,476.9797,137
2024-09-052,705.002,710.002,645.002,710.002,486.1432,215
2024-09-042,720.002,720.002,630.002,705.002,481.5667,585
2024-09-032,725.002,735.002,695.002,720.002,495.3220,467
2024-09-022,740.002,750.002,705.002,705.002,481.5624,702
2024-08-302,720.002,750.002,715.002,745.002,518.2518,600
2024-08-292,730.002,740.002,700.002,735.002,509.0838,762
2024-08-282,755.002,765.002,735.002,755.002,527.4329,216
2024-08-272,740.002,755.002,690.002,755.002,527.43108,446
2024-08-262,755.002,755.002,705.002,755.002,527.4355,151
2024-08-232,765.002,770.002,730.002,770.002,541.1944,693
2024-08-222,805.002,820.002,735.002,785.002,554.9583,861
2024-08-212,815.002,820.002,760.002,815.002,582.4765,326
2024-08-202,850.002,860.002,820.002,820.002,587.0666,663
2024-08-192,890.002,890.002,790.002,860.002,623.75125,839
2024-08-162,885.002,895.002,845.002,875.002,637.5170,190
2024-08-142,970.002,970.002,850.002,850.002,614.58167,303
2024-08-132,865.003,105.002,840.002,970.002,724.67817,477
2024-08-122,860.002,915.002,840.002,890.002,651.2745,788
2024-08-092,770.002,860.002,770.002,860.002,623.7557,997
2024-08-082,770.002,815.002,725.002,760.002,532.0163,841
2024-08-072,805.002,850.002,785.002,800.002,568.71110,728
2024-08-062,800.002,860.002,750.002,805.002,573.3090,315
2024-08-052,850.002,860.002,625.002,860.002,623.75352,548
2024-08-022,945.002,945.002,825.002,880.002,642.1073,066
2024-08-012,910.002,950.002,905.002,950.002,706.3220,315
2024-07-312,910.002,925.002,850.002,910.002,669.6248,223
2024-07-302,915.002,915.002,850.002,910.002,669.6259,611
2024-07-292,925.002,950.002,840.002,915.002,674.2136,255
2024-07-262,900.002,930.002,900.002,930.002,687.9737,819
← NewerPage 9 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.