GRITEE, Inc. (KOSDAQ:204020)
South Korea · Delayed Price · Currency is KRW 1,877.00
-1.00 (-0.05%)
At close: Sep 4, 2026
GRITEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,918.00 | 1,938.00 | 1,851.00 | 1,878.00 | 1,878.00 | -2.14% | 6,038 |
| Sep 2, 2026 | 1,824.00 | 2,005.00 | 1,824.00 | 1,919.00 | 1,919.00 | 2.62% | 31,731 |
| Sep 1, 2026 | 1,857.00 | 1,889.00 | 1,854.00 | 1,870.00 | 1,870.00 | 0.43% | 19,693 |
| Aug 31, 2026 | 1,835.00 | 1,868.00 | 1,830.00 | 1,862.00 | 1,862.00 | 1.47% | 3,704 |
| Aug 28, 2026 | 1,830.00 | 1,913.00 | 1,830.00 | 1,835.00 | 1,835.00 | 0.27% | 11,722 |
| Aug 27, 2026 | 1,831.00 | 1,846.00 | 1,799.00 | 1,830.00 | 1,830.00 | -0.05% | 38,220 |
| Aug 26, 2026 | 1,825.00 | 1,854.00 | 1,824.00 | 1,831.00 | 1,831.00 | -0.05% | 11,534 |
| Aug 25, 2026 | 1,819.00 | 1,875.00 | 1,819.00 | 1,832.00 | 1,832.00 | 0.05% | 7,571 |
| Aug 24, 2026 | 1,850.00 | 1,875.00 | 1,816.00 | 1,831.00 | 1,831.00 | -1.98% | 16,296 |
| Aug 21, 2026 | 1,870.00 | 1,900.00 | 1,855.00 | 1,868.00 | 1,868.00 | -0.95% | 8,058 |
| Aug 20, 2026 | 1,880.00 | 1,920.00 | 1,875.00 | 1,886.00 | 1,886.00 | 0.32% | 4,714 |
| Aug 19, 2026 | 1,907.00 | 1,952.00 | 1,878.00 | 1,880.00 | 1,880.00 | -1.47% | 9,920 |
| Aug 18, 2026 | 1,888.00 | 1,933.00 | 1,852.00 | 1,908.00 | 1,908.00 | 0.26% | 22,452 |
| Aug 14, 2026 | 1,852.00 | 1,935.00 | 1,852.00 | 1,903.00 | 1,903.00 | -0.21% | 13,219 |
| Aug 13, 2026 | 1,818.00 | 1,913.00 | 1,818.00 | 1,907.00 | 1,907.00 | 3.87% | 21,988 |
| Aug 12, 2026 | 1,813.00 | 1,925.00 | 1,813.00 | 1,836.00 | 1,836.00 | 0.38% | 13,880 |
| Aug 11, 2026 | 1,821.00 | 1,830.00 | 1,802.00 | 1,829.00 | 1,829.00 | 0.44% | 8,640 |
| Aug 10, 2026 | 1,793.00 | 1,837.00 | 1,791.00 | 1,821.00 | 1,821.00 | 0.89% | 4,683 |
| Aug 7, 2026 | 1,801.00 | 1,815.00 | 1,795.00 | 1,805.00 | 1,805.00 | -0.06% | 5,590 |
| Aug 6, 2026 | 1,802.00 | 1,814.00 | 1,780.00 | 1,806.00 | 1,806.00 | 0.22% | 38,257 |
| Aug 5, 2026 | 1,838.00 | 1,839.00 | 1,781.00 | 1,802.00 | 1,802.00 | -0.88% | 37,343 |
| Aug 4, 2026 | 1,833.00 | 1,865.00 | 1,799.00 | 1,818.00 | 1,818.00 | -0.76% | 27,368 |
| Aug 3, 2026 | 1,858.00 | 1,860.00 | 1,806.00 | 1,832.00 | 1,832.00 | - | 7,480 |
| Jul 31, 2026 | 1,838.00 | 1,875.00 | 1,768.00 | 1,832.00 | 1,832.00 | 0.94% | 37,312 |
| Jul 30, 2026 | 1,804.00 | 1,905.00 | 1,796.00 | 1,815.00 | 1,815.00 | -0.82% | 23,691 |
| Jul 29, 2026 | 1,902.00 | 1,902.00 | 1,733.00 | 1,830.00 | 1,830.00 | -4.29% | 63,551 |
| Jul 28, 2026 | 1,935.00 | 1,939.00 | 1,855.00 | 1,912.00 | 1,912.00 | -1.19% | 10,162 |
| Jul 27, 2026 | 1,952.00 | 1,977.00 | 1,905.00 | 1,935.00 | 1,935.00 | 0.26% | 9,775 |
| Jul 24, 2026 | 1,968.00 | 1,992.00 | 1,876.00 | 1,930.00 | 1,930.00 | -1.93% | 13,347 |
| Jul 23, 2026 | 1,931.00 | 1,980.00 | 1,914.00 | 1,968.00 | 1,968.00 | 2.82% | 7,805 |
| Jul 22, 2026 | 1,926.00 | 1,991.00 | 1,914.00 | 1,914.00 | 1,914.00 | -0.47% | 11,396 |
| Jul 21, 2026 | 1,932.00 | 1,932.00 | 1,835.00 | 1,923.00 | 1,923.00 | 1.16% | 33,462 |
| Jul 20, 2026 | 1,901.00 | 1,989.00 | 1,881.00 | 1,901.00 | 1,901.00 | - | 26,846 |
| Jul 16, 2026 | 1,874.00 | 2,000.00 | 1,781.00 | 1,901.00 | 1,901.00 | 1.44% | 63,224 |
| Jul 15, 2026 | 1,838.00 | 1,905.00 | 1,802.00 | 1,874.00 | 1,874.00 | 2.63% | 19,451 |
| Jul 14, 2026 | 1,823.00 | 1,840.00 | 1,761.00 | 1,826.00 | 1,826.00 | -0.65% | 51,993 |
| Jul 13, 2026 | 1,850.00 | 1,867.00 | 1,802.00 | 1,838.00 | 1,838.00 | -0.65% | 8,787 |
| Jul 10, 2026 | 1,860.00 | 1,884.00 | 1,823.00 | 1,850.00 | 1,850.00 | -0.48% | 12,607 |
| Jul 9, 2026 | 1,875.00 | 1,881.00 | 1,820.00 | 1,859.00 | 1,859.00 | -0.05% | 7,356 |
| Jul 8, 2026 | 1,913.00 | 1,913.00 | 1,850.00 | 1,860.00 | 1,860.00 | -1.85% | 14,967 |
| Jul 7, 2026 | 1,874.00 | 1,896.00 | 1,842.00 | 1,895.00 | 1,895.00 | 1.12% | 18,835 |
| Jul 6, 2026 | 1,852.00 | 1,899.00 | 1,852.00 | 1,874.00 | 1,874.00 | 0.48% | 6,933 |
| Jul 3, 2026 | 1,857.00 | 1,899.00 | 1,828.00 | 1,865.00 | 1,865.00 | 0.43% | 8,049 |
| Jul 2, 2026 | 1,840.00 | 1,911.00 | 1,834.00 | 1,857.00 | 1,857.00 | -1.80% | 13,531 |
| Jul 1, 2026 | 1,861.00 | 1,895.00 | 1,844.00 | 1,891.00 | 1,891.00 | 1.56% | 7,018 |
| Jun 30, 2026 | 1,907.00 | 1,913.00 | 1,841.00 | 1,862.00 | 1,862.00 | -1.38% | 8,312 |
| Jun 29, 2026 | 1,835.00 | 1,900.00 | 1,799.00 | 1,888.00 | 1,888.00 | 4.31% | 12,162 |
| Jun 26, 2026 | 1,858.00 | 1,875.00 | 1,772.00 | 1,810.00 | 1,810.00 | -3.36% | 44,195 |
| Jun 25, 2026 | 1,808.00 | 1,873.00 | 1,782.00 | 1,873.00 | 1,873.00 | 3.71% | 16,856 |
| Jun 24, 2026 | 1,767.00 | 1,830.00 | 1,726.00 | 1,806.00 | 1,806.00 | 4.63% | 28,103 |