Graphy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 17,450.00 | 18,110.00 | 17,100.00 | 17,900.00 | 17,900.00 | 52,411 |
| 2026-07-22 | 17,920.00 | 18,680.00 | 17,420.00 | 17,610.00 | 17,610.00 | 37,231 |
| 2026-07-21 | 17,850.00 | 18,350.00 | 17,000.00 | 17,650.00 | 17,650.00 | 57,108 |
| 2026-07-20 | 19,400.00 | 19,740.00 | 17,880.00 | 18,020.00 | 18,020.00 | 64,880 |
| 2026-07-16 | 20,250.00 | 20,650.00 | 19,370.00 | 19,400.00 | 19,400.00 | 68,731 |
| 2026-07-15 | 18,300.00 | 21,150.00 | 18,250.00 | 20,450.00 | 20,450.00 | 160,213 |
| 2026-07-14 | 17,300.00 | 21,000.00 | 16,800.00 | 18,300.00 | 18,300.00 | 173,106 |
| 2026-07-13 | 18,110.00 | 19,470.00 | 17,310.00 | 17,330.00 | 17,330.00 | 138,384 |
| 2026-07-10 | 17,200.00 | 18,780.00 | 17,060.00 | 18,500.00 | 18,500.00 | 72,822 |
| 2026-07-09 | 19,030.00 | 19,210.00 | 17,300.00 | 17,540.00 | 17,540.00 | 128,764 |
| 2026-07-08 | 18,050.00 | 21,600.00 | 17,640.00 | 19,030.00 | 19,030.00 | 304,189 |
| 2026-07-07 | 16,100.00 | 18,450.00 | 16,100.00 | 18,050.00 | 18,050.00 | 109,188 |
| 2026-07-06 | 16,410.00 | 16,930.00 | 15,680.00 | 16,660.00 | 16,660.00 | 48,187 |
| 2026-07-03 | 15,880.00 | 16,590.00 | 14,990.00 | 16,530.00 | 16,530.00 | 76,226 |
| 2026-07-02 | 16,650.00 | 17,440.00 | 15,760.00 | 15,870.00 | 15,870.00 | 110,639 |
| 2026-07-01 | 16,960.00 | 17,370.00 | 16,230.00 | 16,650.00 | 16,650.00 | 75,579 |
| 2026-06-30 | 17,190.00 | 18,090.00 | 16,880.00 | 16,990.00 | 16,990.00 | 59,867 |
| 2026-06-29 | 15,560.00 | 17,700.00 | 15,560.00 | 17,400.00 | 17,400.00 | 112,334 |
| 2026-06-26 | 16,500.00 | 16,670.00 | 14,260.00 | 15,560.00 | 15,560.00 | 181,576 |
| 2026-06-25 | 17,930.00 | 18,140.00 | 16,500.00 | 16,670.00 | 16,670.00 | 73,679 |
| 2026-06-24 | 16,450.00 | 18,300.00 | 16,450.00 | 17,920.00 | 17,920.00 | 94,389 |
| 2026-06-23 | 17,520.00 | 18,210.00 | 16,380.00 | 17,030.00 | 17,030.00 | 183,514 |
| 2026-06-22 | 18,530.00 | 19,060.00 | 17,700.00 | 18,300.00 | 18,300.00 | 103,423 |
| 2026-06-19 | 21,150.00 | 21,200.00 | 18,290.00 | 18,940.00 | 18,940.00 | 208,629 |
| 2026-06-18 | 22,900.00 | 22,900.00 | 20,650.00 | 20,650.00 | 20,650.00 | 124,182 |
| 2026-06-17 | 22,500.00 | 24,100.00 | 20,900.00 | 23,000.00 | 23,000.00 | 118,213 |
| 2026-06-16 | 22,250.00 | 23,400.00 | 21,300.00 | 22,450.00 | 22,450.00 | 93,305 |
| 2026-06-15 | 22,150.00 | 23,400.00 | 21,600.00 | 22,000.00 | 22,000.00 | 69,231 |
| 2026-06-12 | 22,550.00 | 23,000.00 | 21,600.00 | 21,850.00 | 21,850.00 | 79,213 |
| 2026-06-11 | 21,000.00 | 22,900.00 | 20,500.00 | 22,400.00 | 22,400.00 | 55,562 |
| 2026-06-10 | 22,500.00 | 23,250.00 | 21,000.00 | 21,850.00 | 21,850.00 | 86,227 |
| 2026-06-09 | 21,200.00 | 23,400.00 | 20,550.00 | 22,800.00 | 22,800.00 | 157,649 |
| 2026-06-08 | 22,150.00 | 23,000.00 | 20,600.00 | 21,150.00 | 21,150.00 | 177,772 |
| 2026-06-05 | 24,100.00 | 26,400.00 | 23,150.00 | 23,850.00 | 23,850.00 | 276,479 |
| 2026-06-04 | 22,450.00 | 24,450.00 | 21,750.00 | 23,700.00 | 23,700.00 | 190,393 |
| 2026-06-02 | 21,500.00 | 22,900.00 | 20,500.00 | 22,450.00 | 22,450.00 | 219,210 |
| 2026-06-01 | 22,450.00 | 23,050.00 | 20,950.00 | 22,000.00 | 22,000.00 | 213,865 |
| 2026-05-29 | 24,150.00 | 24,400.00 | 22,400.00 | 23,050.00 | 23,050.00 | 151,867 |
| 2026-05-28 | 25,100.00 | 25,300.00 | 23,350.00 | 24,400.00 | 24,400.00 | 207,991 |
| 2026-05-27 | 26,000.00 | 26,500.00 | 25,100.00 | 25,300.00 | 25,300.00 | 125,792 |
| 2026-05-26 | 27,500.00 | 27,650.00 | 25,850.00 | 26,300.00 | 26,300.00 | 115,037 |
| 2026-05-22 | 26,200.00 | 27,850.00 | 26,150.00 | 26,950.00 | 26,950.00 | 118,692 |
| 2026-05-21 | 26,600.00 | 27,300.00 | 24,750.00 | 26,200.00 | 26,200.00 | 125,766 |
| 2026-05-20 | 27,000.00 | 27,000.00 | 25,000.00 | 26,450.00 | 26,450.00 | 93,528 |
| 2026-05-19 | 28,000.00 | 28,700.00 | 26,150.00 | 27,000.00 | 27,000.00 | 125,137 |
| 2026-05-18 | 27,150.00 | 28,550.00 | 25,500.00 | 28,000.00 | 28,000.00 | 160,744 |
| 2026-05-15 | 29,000.00 | 29,600.00 | 26,800.00 | 27,150.00 | 27,150.00 | 194,995 |
| 2026-05-14 | 27,000.00 | 29,200.00 | 26,950.00 | 29,000.00 | 29,000.00 | 194,107 |
| 2026-05-13 | 27,650.00 | 28,500.00 | 26,450.00 | 27,350.00 | 27,350.00 | 177,576 |
| 2026-05-12 | 29,050.00 | 29,250.00 | 26,300.00 | 27,600.00 | 27,600.00 | 432,454 |
| 2026-05-11 | 31,200.00 | 31,200.00 | 28,550.00 | 29,100.00 | 29,100.00 | 301,655 |
| 2026-05-08 | 30,400.00 | 32,000.00 | 29,700.00 | 31,200.00 | 31,200.00 | 347,362 |
| 2026-05-07 | 31,250.00 | 32,050.00 | 30,200.00 | 30,300.00 | 30,300.00 | 161,739 |
| 2026-05-06 | 32,300.00 | 32,550.00 | 30,850.00 | 31,200.00 | 31,200.00 | 259,340 |
| 2026-05-04 | 33,900.00 | 34,250.00 | 31,850.00 | 32,250.00 | 32,250.00 | 336,426 |
| 2026-04-30 | 36,050.00 | 36,250.00 | 32,650.00 | 33,200.00 | 33,200.00 | 431,885 |
| 2026-04-29 | 37,750.00 | 37,750.00 | 35,200.00 | 35,700.00 | 35,700.00 | 408,052 |
| 2026-04-28 | 40,300.00 | 40,350.00 | 36,850.00 | 37,800.00 | 37,800.00 | 302,245 |
| 2026-04-27 | 41,200.00 | 41,650.00 | 40,250.00 | 40,650.00 | 40,650.00 | 137,321 |
| 2026-04-24 | 42,000.00 | 43,750.00 | 40,250.00 | 41,350.00 | 41,350.00 | 152,240 |
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.