GRITEE, Inc. (KOSDAQ:204020)
 2,240.00
 -10.00 (-0.44%)
  At close: Oct 28, 2025
GRITEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,235.00 | 2,290.00 | 2,205.00 | 2,210.00 | 2,210.00 | -1.34% | 96,106 | 
| Oct 28, 2025 | 2,250.00 | 2,270.00 | 2,235.00 | 2,240.00 | 2,240.00 | -0.44% | 47,378 | 
| Oct 27, 2025 | 2,245.00 | 2,305.00 | 2,235.00 | 2,250.00 | 2,250.00 | 0.22% | 74,188 | 
| Oct 24, 2025 | 2,265.00 | 2,270.00 | 2,230.00 | 2,245.00 | 2,245.00 | -0.22% | 94,325 | 
| Oct 23, 2025 | 2,280.00 | 2,300.00 | 2,235.00 | 2,250.00 | 2,250.00 | -1.10% | 43,714 | 
| Oct 22, 2025 | 2,320.00 | 2,320.00 | 2,235.00 | 2,275.00 | 2,275.00 | -0.22% | 55,967 | 
| Oct 21, 2025 | 2,345.00 | 2,345.00 | 2,275.00 | 2,280.00 | 2,280.00 | -1.30% | 68,202 | 
| Oct 20, 2025 | 2,280.00 | 2,360.00 | 2,280.00 | 2,310.00 | 2,310.00 | 1.32% | 59,874 | 
| Oct 17, 2025 | 2,350.00 | 2,360.00 | 2,265.00 | 2,280.00 | 2,280.00 | -3.39% | 78,249 | 
| Oct 16, 2025 | 2,325.00 | 2,365.00 | 2,310.00 | 2,360.00 | 2,360.00 | 1.51% | 149,118 | 
| Oct 15, 2025 | 2,225.00 | 2,350.00 | 2,225.00 | 2,325.00 | 2,325.00 | 4.49% | 189,084 | 
| Oct 14, 2025 | 2,245.00 | 2,270.00 | 2,200.00 | 2,225.00 | 2,225.00 | -1.33% | 172,557 | 
| Oct 13, 2025 | 2,230.00 | 2,275.00 | 2,195.00 | 2,255.00 | 2,255.00 | -0.22% | 86,217 | 
| Oct 10, 2025 | 2,335.00 | 2,340.00 | 2,220.00 | 2,260.00 | 2,260.00 | -3.21% | 239,982 | 
| Oct 2, 2025 | 2,320.00 | 2,355.00 | 2,315.00 | 2,335.00 | 2,335.00 | 0.43% | 110,005 | 
| Oct 1, 2025 | 2,310.00 | 2,355.00 | 2,295.00 | 2,325.00 | 2,325.00 | 0.87% | 95,113 | 
| Sep 30, 2025 | 2,395.00 | 2,410.00 | 2,265.00 | 2,305.00 | 2,305.00 | -2.74% | 191,161 | 
| Sep 29, 2025 | 2,315.00 | 2,370.00 | 2,315.00 | 2,370.00 | 2,370.00 | 1.72% | 42,666 | 
| Sep 26, 2025 | 2,350.00 | 2,350.00 | 2,310.00 | 2,330.00 | 2,330.00 | -0.85% | 79,756 | 
| Sep 25, 2025 | 2,400.00 | 2,400.00 | 2,310.00 | 2,350.00 | 2,350.00 | -1.26% | 101,963 | 
| Sep 24, 2025 | 2,410.00 | 2,410.00 | 2,325.00 | 2,380.00 | 2,380.00 | -0.21% | 136,616 | 
| Sep 23, 2025 | 2,410.00 | 2,420.00 | 2,340.00 | 2,385.00 | 2,385.00 | -1.45% | 195,841 | 
| Sep 22, 2025 | 2,430.00 | 2,475.00 | 2,405.00 | 2,420.00 | 2,420.00 | -1.02% | 129,259 | 
| Sep 19, 2025 | 2,485.00 | 2,485.00 | 2,430.00 | 2,445.00 | 2,445.00 | -0.41% | 49,953 | 
| Sep 18, 2025 | 2,455.00 | 2,470.00 | 2,435.00 | 2,455.00 | 2,455.00 | 0.82% | 60,968 | 
| Sep 17, 2025 | 2,445.00 | 2,455.00 | 2,415.00 | 2,435.00 | 2,435.00 | -0.41% | 50,524 | 
| Sep 16, 2025 | 2,445.00 | 2,460.00 | 2,420.00 | 2,445.00 | 2,445.00 | - | 108,039 | 
| Sep 15, 2025 | 2,500.00 | 2,505.00 | 2,430.00 | 2,445.00 | 2,445.00 | -2.00% | 140,470 | 
| Sep 12, 2025 | 2,475.00 | 2,570.00 | 2,470.00 | 2,495.00 | 2,495.00 | 0.81% | 122,440 | 
| Sep 11, 2025 | 2,475.00 | 2,490.00 | 2,455.00 | 2,475.00 | 2,475.00 | - | 93,851 | 
| Sep 10, 2025 | 2,430.00 | 2,475.00 | 2,430.00 | 2,475.00 | 2,475.00 | 1.85% | 127,773 | 
| Sep 9, 2025 | 2,440.00 | 2,440.00 | 2,407.00 | 2,430.00 | 2,430.00 | -0.41% | 122,839 | 
| Sep 8, 2025 | 2,405.00 | 2,445.00 | 2,390.00 | 2,440.00 | 2,440.00 | 1.24% | 100,457 | 
| Sep 5, 2025 | 2,460.00 | 2,460.00 | 2,405.00 | 2,410.00 | 2,410.00 | -1.23% | 136,444 | 
| Sep 4, 2025 | 2,440.00 | 2,450.00 | 2,390.00 | 2,440.00 | 2,440.00 | 0.21% | 146,968 | 
| Sep 3, 2025 | 2,440.00 | 2,445.00 | 2,385.00 | 2,435.00 | 2,435.00 | -0.20% | 182,705 | 
| Sep 2, 2025 | 2,460.00 | 2,485.00 | 2,405.00 | 2,440.00 | 2,440.00 | -0.61% | 152,955 | 
| Sep 1, 2025 | 2,500.00 | 2,500.00 | 2,430.00 | 2,455.00 | 2,455.00 | -1.21% | 168,721 | 
| Aug 29, 2025 | 2,570.00 | 2,570.00 | 2,480.00 | 2,485.00 | 2,485.00 | -2.93% | 261,188 | 
| Aug 28, 2025 | 2,575.00 | 2,595.00 | 2,545.00 | 2,560.00 | 2,560.00 | -0.97% | 104,023 | 
| Aug 27, 2025 | 2,585.00 | 2,600.00 | 2,525.00 | 2,585.00 | 2,585.00 | - | 128,500 | 
| Aug 26, 2025 | 2,605.00 | 2,645.00 | 2,550.00 | 2,585.00 | 2,585.00 | -1.15% | 154,229 | 
| Aug 25, 2025 | 2,665.00 | 2,665.00 | 2,555.00 | 2,615.00 | 2,615.00 | -0.19% | 194,335 | 
| Aug 22, 2025 | 2,650.00 | 2,730.00 | 2,595.00 | 2,620.00 | 2,620.00 | 0.77% | 237,706 | 
| Aug 21, 2025 | 2,555.00 | 2,630.00 | 2,500.00 | 2,600.00 | 2,600.00 | 1.96% | 248,118 | 
| Aug 20, 2025 | 2,575.00 | 2,605.00 | 2,490.00 | 2,550.00 | 2,550.00 | -2.67% | 345,219 | 
| Aug 19, 2025 | 2,695.00 | 2,745.00 | 2,575.00 | 2,620.00 | 2,620.00 | -2.42% | 582,807 | 
| Aug 18, 2025 | 2,880.00 | 2,885.00 | 2,400.00 | 2,685.00 | 2,685.00 | -16.74% | 3,485,186 | 
| Aug 14, 2025 | 3,225.00 | 3,315.00 | 3,210.00 | 3,225.00 | 3,225.00 | -0.92% | 177,928 | 
| Aug 13, 2025 | 3,270.00 | 3,380.00 | 3,200.00 | 3,255.00 | 3,255.00 | -0.46% | 77,768 |