Skip to main content
logo
GRITEE, Inc. (KOSDAQ:204020)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,953.00
+62.00 (3.28%)
At close: Jun 9, 2026

GRITEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20261,992.001,992.001,907.001,930.001,930.00-1.18%21,661
Jun 9, 20261,892.001,995.001,892.001,953.001,953.003.28%21,755
Jun 8, 20261,985.001,985.001,879.001,891.001,891.00-3.91%107,810
Jun 5, 20261,953.001,988.001,917.001,968.001,968.000.31%35,473
Jun 4, 20262,000.002,015.001,962.001,962.001,962.00-1.90%55,196
Jun 2, 20262,155.002,160.002,000.002,000.002,000.00-7.19%51,939
Jun 1, 20262,250.002,255.002,150.002,155.002,155.00-4.86%38,619
May 29, 20262,265.002,300.002,200.002,265.002,265.00-71,528
May 28, 20262,250.002,295.002,205.002,265.002,265.00-103,512
May 27, 20262,285.002,335.002,190.002,265.002,265.00-1.52%44,464
May 26, 20262,290.002,330.002,270.002,300.002,300.000.66%128,729
May 22, 20262,220.002,290.002,220.002,285.002,285.002.24%31,718
May 21, 20262,170.002,255.002,170.002,235.002,235.003.00%109,079
May 20, 20262,245.002,250.002,165.002,170.002,170.00-1.36%44,563
May 19, 20262,160.002,235.002,150.002,200.002,200.000.92%40,945
May 18, 20262,205.002,285.002,125.002,180.002,180.00-1.13%104,211
May 15, 20262,330.002,390.002,180.002,205.002,205.00-6.37%216,853
May 14, 20262,345.002,370.002,310.002,355.002,355.000.43%59,265
May 13, 20262,310.002,350.002,290.002,345.002,345.000.64%55,375
May 12, 20262,320.002,350.002,280.002,330.002,330.00-0.21%80,163
May 11, 20262,350.002,355.002,210.002,335.002,335.000.21%63,009
May 8, 20262,305.002,355.002,285.002,330.002,330.001.08%40,002
May 7, 20262,260.002,320.002,230.002,305.002,305.001.32%47,990
May 6, 20262,340.002,345.002,250.002,275.002,275.00-2.78%93,584
May 4, 20262,340.002,370.002,320.002,340.002,340.00-0.64%106,903
Apr 30, 20262,395.002,405.002,350.002,355.002,355.00-0.84%55,095
Apr 29, 20262,360.002,390.002,320.002,375.002,375.000.85%48,804
Apr 28, 20262,350.002,400.002,295.002,355.002,355.000.21%52,739
Apr 27, 20262,250.002,375.002,250.002,350.002,350.004.21%233,386
Apr 24, 20262,165.002,280.002,165.002,255.002,255.004.16%106,503
Apr 23, 20262,180.002,195.002,150.002,165.002,165.00-0.69%37,496
Apr 22, 20262,140.002,180.002,140.002,180.002,180.000.93%33,786
Apr 21, 20262,180.002,230.002,160.002,160.002,160.00-1.59%29,750
Apr 20, 20262,190.002,250.002,170.002,195.002,195.00-31,000
Apr 17, 20262,195.002,225.002,185.002,195.002,195.000.23%39,786
Apr 16, 20262,185.002,235.002,180.002,190.002,190.000.46%67,743
Apr 15, 20262,125.002,195.002,125.002,180.002,180.001.87%49,773
Apr 14, 20262,160.002,160.002,115.002,140.002,140.00-51,603
Apr 13, 20262,100.002,150.002,055.002,140.002,140.002.15%33,372
Apr 10, 20262,070.002,135.002,050.002,095.002,095.002.70%81,802
Apr 9, 20262,030.002,060.002,005.002,040.002,040.000.49%22,718
Apr 8, 20262,030.002,075.002,000.002,030.002,030.000.50%20,884
Apr 7, 20262,005.002,045.001,981.002,020.002,020.001.00%7,408
Apr 6, 20261,990.002,105.001,984.002,000.002,000.00-22,216
Apr 3, 20262,000.002,010.001,971.002,000.002,000.000.91%15,654
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%26,574
Mar 30, 20261,980.001,999.001,969.001,983.001,983.00-0.85%15,735
Mar 27, 20262,055.002,055.001,986.002,000.002,000.00-1.48%17,401