Graphy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11,240.00 | 11,930.00 | 11,240.00 | 11,740.00 | 11,740.00 | 36,301 |
| 2026-10-20 | 12,160.00 | 12,240.00 | 11,050.00 | 11,240.00 | 11,240.00 | 83,215 |
| 2026-10-19 | 11,930.00 | 12,300.00 | 11,700.00 | 12,260.00 | 12,260.00 | 59,837 |
| 2026-10-16 | 11,600.00 | 12,140.00 | 11,400.00 | 11,950.00 | 11,950.00 | 72,934 |
| 2026-10-15 | 12,320.00 | 12,400.00 | 11,030.00 | 11,460.00 | 11,460.00 | 259,945 |
| 2026-10-14 | 13,500.00 | 13,670.00 | 12,320.00 | 12,850.00 | 12,850.00 | 107,247 |
| 2026-10-13 | 14,050.00 | 14,050.00 | 12,960.00 | 13,600.00 | 13,600.00 | 74,017 |
| 2026-10-12 | 14,820.00 | 14,830.00 | 13,140.00 | 14,110.00 | 14,110.00 | 128,881 |
| 2026-10-08 | 16,240.00 | 16,350.00 | 14,830.00 | 14,830.00 | 14,830.00 | 119,785 |
| 2026-10-07 | 15,950.00 | 16,580.00 | 15,870.00 | 16,230.00 | 16,230.00 | 75,553 |
| 2026-10-06 | 16,260.00 | 16,340.00 | 15,890.00 | 15,950.00 | 15,950.00 | 63,494 |
| 2026-10-02 | 16,390.00 | 16,600.00 | 15,820.00 | 16,170.00 | 16,170.00 | 88,128 |
| 2026-10-01 | 15,830.00 | 16,490.00 | 15,380.00 | 16,280.00 | 16,280.00 | 74,020 |
| 2026-09-30 | 15,340.00 | 15,860.00 | 15,320.00 | 15,460.00 | 15,460.00 | 27,485 |
| 2026-09-29 | 15,770.00 | 15,990.00 | 15,210.00 | 15,510.00 | 15,510.00 | 46,387 |
| 2026-09-28 | 16,140.00 | 16,450.00 | 15,740.00 | 15,760.00 | 15,760.00 | 37,828 |
| 2026-09-23 | 15,920.00 | 16,270.00 | 15,720.00 | 15,980.00 | 15,980.00 | 29,593 |
| 2026-09-22 | 16,060.00 | 16,170.00 | 15,840.00 | 15,860.00 | 15,860.00 | 42,615 |
| 2026-09-21 | 15,890.00 | 16,240.00 | 15,890.00 | 16,060.00 | 16,060.00 | 34,437 |
| 2026-09-18 | 16,840.00 | 16,840.00 | 16,080.00 | 16,220.00 | 16,220.00 | 64,449 |
| 2026-09-17 | 17,090.00 | 17,250.00 | 16,540.00 | 16,800.00 | 16,800.00 | 58,160 |
| 2026-09-16 | 16,760.00 | 17,160.00 | 16,320.00 | 17,100.00 | 17,100.00 | 37,725 |
| 2026-09-15 | 17,050.00 | 17,170.00 | 16,400.00 | 16,910.00 | 16,910.00 | 37,486 |
| 2026-09-14 | 17,410.00 | 17,410.00 | 16,570.00 | 17,100.00 | 17,100.00 | 43,828 |
| 2026-09-11 | 17,330.00 | 17,730.00 | 17,110.00 | 17,410.00 | 17,410.00 | 29,518 |
| 2026-09-10 | 18,100.00 | 18,300.00 | 17,440.00 | 17,750.00 | 17,750.00 | 32,157 |
| 2026-09-09 | 17,900.00 | 18,780.00 | 16,990.00 | 18,090.00 | 18,090.00 | 36,296 |
| 2026-09-08 | 17,950.00 | 18,360.00 | 17,820.00 | 17,900.00 | 17,900.00 | 41,311 |
| 2026-09-07 | 18,020.00 | 18,860.00 | 17,730.00 | 17,940.00 | 17,940.00 | 53,704 |
| 2026-09-04 | 17,000.00 | 18,220.00 | 16,980.00 | 18,150.00 | 18,150.00 | 41,456 |
| 2026-09-03 | 17,690.00 | 17,950.00 | 16,800.00 | 17,070.00 | 17,070.00 | 48,880 |
| 2026-09-02 | 18,270.00 | 18,710.00 | 17,320.00 | 17,680.00 | 17,680.00 | 62,682 |
| 2026-09-01 | 17,600.00 | 19,000.00 | 17,140.00 | 18,820.00 | 18,820.00 | 100,524 |
| 2026-08-31 | 18,040.00 | 18,040.00 | 16,900.00 | 17,390.00 | 17,390.00 | 63,148 |
| 2026-08-28 | 18,040.00 | 18,490.00 | 17,600.00 | 18,040.00 | 18,040.00 | 56,595 |
| 2026-08-27 | 18,270.00 | 18,640.00 | 17,970.00 | 18,050.00 | 18,050.00 | 47,347 |
| 2026-08-26 | 18,190.00 | 18,660.00 | 17,660.00 | 18,270.00 | 18,270.00 | 65,484 |
| 2026-08-25 | 18,800.00 | 18,990.00 | 17,860.00 | 18,200.00 | 18,200.00 | 78,760 |
| 2026-08-24 | 18,980.00 | 19,260.00 | 17,660.00 | 19,030.00 | 19,030.00 | 79,233 |
| 2026-08-21 | 20,450.00 | 20,550.00 | 18,870.00 | 18,970.00 | 18,970.00 | 111,469 |
| 2026-08-20 | 20,600.00 | 22,250.00 | 19,780.00 | 20,400.00 | 20,400.00 | 147,709 |
| 2026-08-19 | 20,250.00 | 20,850.00 | 18,800.00 | 20,150.00 | 20,150.00 | 95,878 |
| 2026-08-18 | 20,550.00 | 22,450.00 | 19,850.00 | 20,350.00 | 20,350.00 | 129,695 |
| 2026-08-14 | 18,820.00 | 20,400.00 | 18,310.00 | 20,400.00 | 20,400.00 | 126,301 |
| 2026-08-13 | 19,500.00 | 19,610.00 | 18,410.00 | 18,760.00 | 18,760.00 | 138,702 |
| 2026-08-12 | 22,300.00 | 22,300.00 | 19,270.00 | 19,500.00 | 19,500.00 | 204,267 |
| 2026-08-11 | 20,200.00 | 23,750.00 | 20,200.00 | 22,300.00 | 22,300.00 | 243,450 |
| 2026-08-10 | 19,130.00 | 20,550.00 | 19,130.00 | 20,100.00 | 20,100.00 | 93,111 |
| 2026-08-07 | 18,130.00 | 18,860.00 | 17,650.00 | 18,860.00 | 18,860.00 | 42,461 |
| 2026-08-06 | 19,000.00 | 19,500.00 | 17,910.00 | 18,390.00 | 18,390.00 | 59,964 |
| 2026-08-05 | 18,550.00 | 20,050.00 | 18,160.00 | 19,000.00 | 19,000.00 | 91,271 |
| 2026-08-04 | 17,600.00 | 19,740.00 | 17,600.00 | 18,640.00 | 18,640.00 | 82,618 |
| 2026-08-03 | 16,140.00 | 19,180.00 | 16,140.00 | 18,160.00 | 18,160.00 | 114,738 |
| 2026-07-31 | 15,850.00 | 16,660.00 | 15,850.00 | 16,660.00 | 16,660.00 | 75,740 |
| 2026-07-30 | 15,800.00 | 17,070.00 | 15,520.00 | 15,650.00 | 15,650.00 | 51,284 |
| 2026-07-29 | 17,300.00 | 17,780.00 | 15,440.00 | 16,000.00 | 16,000.00 | 111,432 |
| 2026-07-28 | 17,810.00 | 18,160.00 | 16,700.00 | 17,520.00 | 17,520.00 | 71,055 |
| 2026-07-27 | 16,980.00 | 19,340.00 | 16,960.00 | 18,160.00 | 18,160.00 | 76,538 |
| 2026-07-24 | 17,710.00 | 17,710.00 | 15,500.00 | 16,710.00 | 16,710.00 | 150,459 |
| 2026-07-23 | 17,450.00 | 18,110.00 | 17,100.00 | 17,900.00 | 17,900.00 | 52,411 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.