Skip to main content
logo
GRITEE, Inc. (KOSDAQ:204020)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,325.00
+20.00 (0.87%)
At close: Oct 1, 2025

GRITEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,335.002,340.002,220.002,260.002,260.00-3.21%239,941
Oct 2, 20252,320.002,355.002,315.002,335.002,335.000.43%110,005
Oct 1, 20252,310.002,355.002,295.002,325.002,325.000.87%95,113
Sep 30, 20252,395.002,410.002,265.002,305.002,305.00-2.74%191,161
Sep 29, 20252,315.002,370.002,315.002,370.002,370.001.72%42,666
Sep 26, 20252,350.002,350.002,310.002,330.002,330.00-0.85%79,756
Sep 25, 20252,400.002,400.002,310.002,350.002,350.00-1.26%101,963
Sep 24, 20252,410.002,410.002,325.002,380.002,380.00-0.21%136,616
Sep 23, 20252,410.002,420.002,340.002,385.002,385.00-1.45%195,841
Sep 22, 20252,430.002,475.002,405.002,420.002,420.00-1.02%129,259
Sep 19, 20252,485.002,485.002,430.002,445.002,445.00-0.41%49,953
Sep 18, 20252,455.002,470.002,435.002,455.002,455.000.82%60,968
Sep 17, 20252,445.002,455.002,415.002,435.002,435.00-0.41%50,524
Sep 16, 20252,445.002,460.002,420.002,445.002,445.00-108,039
Sep 15, 20252,500.002,505.002,430.002,445.002,445.00-2.00%140,470
Sep 12, 20252,475.002,570.002,470.002,495.002,495.000.81%122,440
Sep 11, 20252,475.002,490.002,455.002,475.002,475.00-93,851
Sep 10, 20252,430.002,475.002,430.002,475.002,475.001.85%127,773
Sep 9, 20252,440.002,440.002,407.002,430.002,430.00-0.41%122,839
Sep 8, 20252,405.002,445.002,390.002,440.002,440.001.24%100,457
Sep 5, 20252,460.002,460.002,405.002,410.002,410.00-1.23%136,444
Sep 4, 20252,440.002,450.002,390.002,440.002,440.000.21%146,968
Sep 3, 20252,440.002,445.002,385.002,435.002,435.00-0.20%182,705
Sep 2, 20252,460.002,485.002,405.002,440.002,440.00-0.61%152,955
Sep 1, 20252,500.002,500.002,430.002,455.002,455.00-1.21%168,721
Aug 29, 20252,570.002,570.002,480.002,485.002,485.00-2.93%261,188
Aug 28, 20252,575.002,595.002,545.002,560.002,560.00-0.97%104,023
Aug 27, 20252,585.002,600.002,525.002,585.002,585.00-128,500
Aug 26, 20252,605.002,645.002,550.002,585.002,585.00-1.15%154,229
Aug 25, 20252,665.002,665.002,555.002,615.002,615.00-0.19%194,335
Aug 22, 20252,650.002,730.002,595.002,620.002,620.000.77%237,706
Aug 21, 20252,555.002,630.002,500.002,600.002,600.001.96%248,118
Aug 20, 20252,575.002,605.002,490.002,550.002,550.00-2.67%345,219
Aug 19, 20252,695.002,745.002,575.002,620.002,620.00-2.42%582,807
Aug 18, 20252,880.002,885.002,400.002,685.002,685.00-16.74%3,485,186
Aug 14, 20253,225.003,315.003,210.003,225.003,225.00-0.92%177,928
Aug 13, 20253,270.003,380.003,200.003,255.003,255.00-0.46%77,768
Aug 12, 20253,405.003,410.003,070.003,270.003,270.00-5.22%465,706
Aug 11, 20253,530.003,530.003,410.003,450.003,450.00-1.43%64,538
Aug 8, 20253,510.003,580.003,455.003,500.003,500.00-131,067
Aug 7, 20253,510.003,575.003,455.003,500.003,500.00-1.13%90,935
Aug 6, 20253,375.003,600.003,330.003,540.003,540.004.89%397,566
Aug 5, 20253,385.003,495.003,370.003,375.003,375.00-0.30%107,476
Aug 4, 20253,365.003,460.003,210.003,385.003,385.00-0.44%303,747
Aug 1, 20253,465.003,560.003,355.003,400.003,400.00-1.88%301,343
Jul 31, 20253,405.003,580.003,350.003,465.003,465.001.91%300,054
Jul 30, 20253,280.003,400.003,280.003,400.003,400.004.13%154,167
Jul 29, 20253,345.003,375.003,205.003,265.003,265.00-3.40%266,042
Jul 28, 20253,430.003,485.003,280.003,380.003,380.00-1.46%335,779
Jul 25, 20253,395.003,575.003,330.003,430.003,430.001.03%743,991