Skip to main content
logo
GRITEE, Inc. (KOSDAQ:204020)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,982.00
-58.00 (-2.84%)
At close: Apr 2, 2026

GRITEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,030.002,060.001,969.001,982.001,982.00-2.84%25,183
Apr 1, 20262,000.002,045.001,990.002,040.002,040.003.24%23,433
Mar 31, 20261,983.001,998.001,972.001,976.001,976.00-0.35%26,572
Mar 30, 20261,980.001,999.001,969.001,983.001,983.00-0.85%15,569
Mar 27, 20262,055.002,055.001,986.002,000.002,000.00-1.48%17,400
Mar 26, 20262,025.002,055.002,010.002,030.002,030.000.25%17,451
Mar 25, 20262,115.002,120.002,020.002,025.002,025.00-3.80%64,073
Mar 24, 20262,010.002,110.001,963.002,105.002,105.006.31%83,770
Mar 23, 20261,982.002,015.001,964.001,980.001,980.00-0.90%38,176
Mar 20, 20262,000.002,025.001,992.001,998.001,998.00-0.35%41,724
Mar 19, 20262,040.002,040.001,982.002,005.002,005.00-2.67%92,780
Mar 18, 20262,020.002,140.002,020.002,060.002,060.001.73%100,400
Mar 17, 20262,035.002,040.002,000.002,025.002,025.00-18,798
Mar 16, 20261,990.002,025.001,979.002,025.002,025.001.76%37,429
Mar 13, 20262,010.002,025.001,987.001,990.001,990.00-1.24%26,963
Mar 12, 20261,996.002,040.001,986.002,015.002,015.000.80%25,092
Mar 11, 20261,948.002,020.001,947.001,999.001,999.002.62%27,706
Mar 10, 20261,922.001,959.001,922.001,948.001,948.002.20%22,489
Mar 9, 20261,981.001,999.001,883.001,906.001,906.00-4.94%94,544
Mar 6, 20262,040.002,045.001,957.002,005.002,005.00-1.72%48,882
Mar 5, 20261,960.002,040.001,960.002,040.002,040.005.59%89,665
Mar 4, 20262,065.002,070.001,863.001,932.001,932.00-6.67%220,534
Mar 3, 20262,135.002,135.002,070.002,070.002,070.00-3.27%63,414
Feb 27, 20262,140.002,170.002,105.002,140.002,140.000.71%74,101
Feb 26, 20262,165.002,165.002,120.002,125.002,125.00-2.07%94,124
Feb 25, 20262,160.002,190.002,105.002,170.002,170.000.93%78,138
Feb 24, 20262,165.002,170.002,115.002,150.002,150.00-39,352
Feb 23, 20262,120.002,155.002,100.002,150.002,150.001.42%47,485
Feb 20, 20262,075.002,120.002,075.002,120.002,120.001.68%59,321
Feb 19, 20262,070.002,095.002,070.002,085.002,085.000.72%42,215
Feb 13, 20262,085.002,090.002,050.002,070.002,070.00-0.96%58,660
Feb 12, 20262,080.002,105.002,050.002,090.002,090.000.48%80,081
Feb 11, 20262,100.002,100.002,065.002,080.002,080.00-0.95%52,298
Feb 10, 20262,050.002,105.002,050.002,100.002,100.002.19%51,134
Feb 9, 20262,065.002,100.002,040.002,055.002,055.00-0.24%64,336
Feb 6, 20262,070.002,105.001,997.002,060.002,060.00-0.24%122,229
Feb 5, 20262,070.002,110.002,035.002,065.002,065.00-0.72%68,680
Feb 4, 20262,035.002,115.002,030.002,080.002,080.001.46%66,888
Feb 3, 20262,035.002,075.002,025.002,050.002,050.000.74%53,163
Feb 2, 20262,070.002,075.002,030.002,035.002,035.00-2.16%126,399
Jan 30, 20262,100.002,115.002,060.002,080.002,080.00-0.72%90,694
Jan 29, 20262,105.002,145.002,075.002,095.002,095.00-0.71%89,409
Jan 28, 20262,140.002,145.002,105.002,110.002,110.00-1.40%35,086
Jan 27, 20262,120.002,150.002,120.002,140.002,140.000.94%32,138
Jan 26, 20262,105.002,130.002,105.002,120.002,120.001.68%32,505
Jan 23, 20262,070.002,125.002,060.002,085.002,085.000.72%53,773
Jan 22, 20262,085.002,095.002,060.002,070.002,070.00-0.48%48,695
Jan 21, 20262,115.002,140.002,070.002,080.002,080.00-1.89%63,863
Jan 20, 20262,075.002,120.002,070.002,120.002,120.001.19%22,180
Jan 19, 20262,090.002,130.002,085.002,095.002,095.000.24%19,080