GRITEE, Inc. (KOSDAQ:204020)
South Korea · Delayed Price · Currency is KRW 1,923.00
+22.00 (1.16%)
At close: Jul 21, 2026
GRITEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,910.00 | 1,913.00 | 1,726.00 | 1,726.00 | 1,726.00 | -8.44% | 36,905 |
| Jun 22, 2026 | 1,884.00 | 1,934.00 | 1,849.00 | 1,885.00 | 1,885.00 | 0.05% | 29,067 |
| Jun 19, 2026 | 1,906.00 | 1,950.00 | 1,850.00 | 1,884.00 | 1,884.00 | -1.15% | 37,202 |
| Jun 18, 2026 | 1,921.00 | 1,952.00 | 1,895.00 | 1,906.00 | 1,906.00 | -2.26% | 32,613 |
| Jun 17, 2026 | 1,984.00 | 1,998.00 | 1,927.00 | 1,950.00 | 1,950.00 | -1.22% | 30,372 |
| Jun 16, 2026 | 2,010.00 | 2,020.00 | 1,973.00 | 1,974.00 | 1,974.00 | -2.03% | 17,075 |
| Jun 15, 2026 | 2,040.00 | 2,060.00 | 1,993.00 | 2,015.00 | 2,015.00 | - | 10,114 |
| Jun 12, 2026 | 2,035.00 | 2,105.00 | 2,005.00 | 2,015.00 | 2,015.00 | -0.98% | 21,345 |
| Jun 11, 2026 | 1,950.00 | 2,035.00 | 1,920.00 | 2,035.00 | 2,035.00 | 5.44% | 17,640 |
| Jun 10, 2026 | 1,992.00 | 1,992.00 | 1,907.00 | 1,930.00 | 1,930.00 | -1.18% | 21,661 |
| Jun 9, 2026 | 1,892.00 | 1,995.00 | 1,892.00 | 1,953.00 | 1,953.00 | 3.28% | 21,755 |
| Jun 8, 2026 | 1,985.00 | 1,985.00 | 1,879.00 | 1,891.00 | 1,891.00 | -3.91% | 107,810 |
| Jun 5, 2026 | 1,953.00 | 1,988.00 | 1,917.00 | 1,968.00 | 1,968.00 | 0.31% | 35,473 |
| Jun 4, 2026 | 2,000.00 | 2,015.00 | 1,962.00 | 1,962.00 | 1,962.00 | -1.90% | 55,196 |
| Jun 2, 2026 | 2,155.00 | 2,160.00 | 2,000.00 | 2,000.00 | 2,000.00 | -7.19% | 51,939 |
| Jun 1, 2026 | 2,250.00 | 2,255.00 | 2,150.00 | 2,155.00 | 2,155.00 | -4.86% | 38,619 |
| May 29, 2026 | 2,265.00 | 2,300.00 | 2,200.00 | 2,265.00 | 2,265.00 | - | 71,528 |
| May 28, 2026 | 2,250.00 | 2,295.00 | 2,205.00 | 2,265.00 | 2,265.00 | - | 103,512 |
| May 27, 2026 | 2,285.00 | 2,335.00 | 2,190.00 | 2,265.00 | 2,265.00 | -1.52% | 44,464 |
| May 26, 2026 | 2,290.00 | 2,330.00 | 2,270.00 | 2,300.00 | 2,300.00 | 0.66% | 128,729 |
| May 22, 2026 | 2,220.00 | 2,290.00 | 2,220.00 | 2,285.00 | 2,285.00 | 2.24% | 31,718 |
| May 21, 2026 | 2,170.00 | 2,255.00 | 2,170.00 | 2,235.00 | 2,235.00 | 3.00% | 109,079 |
| May 20, 2026 | 2,245.00 | 2,250.00 | 2,165.00 | 2,170.00 | 2,170.00 | -1.36% | 44,563 |
| May 19, 2026 | 2,160.00 | 2,235.00 | 2,150.00 | 2,200.00 | 2,200.00 | 0.92% | 40,945 |
| May 18, 2026 | 2,205.00 | 2,285.00 | 2,125.00 | 2,180.00 | 2,180.00 | -1.13% | 104,211 |
| May 15, 2026 | 2,330.00 | 2,390.00 | 2,180.00 | 2,205.00 | 2,205.00 | -6.37% | 216,853 |
| May 14, 2026 | 2,345.00 | 2,370.00 | 2,310.00 | 2,355.00 | 2,355.00 | 0.43% | 59,265 |
| May 13, 2026 | 2,310.00 | 2,350.00 | 2,290.00 | 2,345.00 | 2,345.00 | 0.64% | 55,375 |
| May 12, 2026 | 2,320.00 | 2,350.00 | 2,280.00 | 2,330.00 | 2,330.00 | -0.21% | 80,163 |
| May 11, 2026 | 2,350.00 | 2,355.00 | 2,210.00 | 2,335.00 | 2,335.00 | 0.21% | 63,009 |
| May 8, 2026 | 2,305.00 | 2,355.00 | 2,285.00 | 2,330.00 | 2,330.00 | 1.08% | 40,002 |
| May 7, 2026 | 2,260.00 | 2,320.00 | 2,230.00 | 2,305.00 | 2,305.00 | 1.32% | 47,990 |