GRITEE, Inc. (KOSDAQ:204020)
South Korea · Delayed Price · Currency is KRW 2,355.00
+5.00 (0.21%)
At close: Apr 28, 2026
GRITEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,350.00 | 2,400.00 | 2,295.00 | 2,355.00 | 2,355.00 | 0.21% | 52,167 |
| Apr 27, 2026 | 2,250.00 | 2,375.00 | 2,250.00 | 2,350.00 | 2,350.00 | 4.21% | 232,831 |
| Apr 24, 2026 | 2,165.00 | 2,280.00 | 2,165.00 | 2,255.00 | 2,255.00 | 4.16% | 106,235 |
| Apr 23, 2026 | 2,180.00 | 2,195.00 | 2,150.00 | 2,165.00 | 2,165.00 | -0.69% | 37,496 |
| Apr 22, 2026 | 2,140.00 | 2,180.00 | 2,140.00 | 2,180.00 | 2,180.00 | 0.93% | 33,700 |
| Apr 21, 2026 | 2,180.00 | 2,230.00 | 2,160.00 | 2,160.00 | 2,160.00 | -1.59% | 29,750 |
| Apr 20, 2026 | 2,190.00 | 2,250.00 | 2,170.00 | 2,195.00 | 2,195.00 | - | 30,994 |
| Apr 17, 2026 | 2,195.00 | 2,225.00 | 2,185.00 | 2,195.00 | 2,195.00 | 0.23% | 39,783 |
| Apr 16, 2026 | 2,185.00 | 2,235.00 | 2,180.00 | 2,190.00 | 2,190.00 | 0.46% | 67,723 |
| Apr 15, 2026 | 2,125.00 | 2,195.00 | 2,125.00 | 2,180.00 | 2,180.00 | 1.87% | 49,767 |
| Apr 14, 2026 | 2,160.00 | 2,160.00 | 2,115.00 | 2,140.00 | 2,140.00 | - | 51,603 |
| Apr 13, 2026 | 2,100.00 | 2,150.00 | 2,055.00 | 2,140.00 | 2,140.00 | 2.15% | 33,333 |
| Apr 10, 2026 | 2,070.00 | 2,135.00 | 2,050.00 | 2,095.00 | 2,095.00 | 2.70% | 81,603 |
| Apr 9, 2026 | 2,030.00 | 2,060.00 | 2,005.00 | 2,040.00 | 2,040.00 | 0.49% | 22,717 |
| Apr 8, 2026 | 2,030.00 | 2,075.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 20,883 |
| Apr 7, 2026 | 2,005.00 | 2,045.00 | 1,981.00 | 2,020.00 | 2,020.00 | 1.00% | 7,408 |
| Apr 6, 2026 | 1,990.00 | 2,105.00 | 1,984.00 | 2,000.00 | 2,000.00 | - | 22,216 |
| Apr 3, 2026 | 2,000.00 | 2,010.00 | 1,971.00 | 2,000.00 | 2,000.00 | 0.91% | 15,654 |
| Apr 2, 2026 | 2,030.00 | 2,060.00 | 1,969.00 | 1,982.00 | 1,982.00 | -2.84% | 25,183 |
| Apr 1, 2026 | 2,000.00 | 2,045.00 | 1,990.00 | 2,040.00 | 2,040.00 | 3.24% | 23,433 |
| Mar 31, 2026 | 1,983.00 | 1,998.00 | 1,972.00 | 1,976.00 | 1,976.00 | -0.35% | 26,572 |
| Mar 30, 2026 | 1,980.00 | 1,999.00 | 1,969.00 | 1,983.00 | 1,983.00 | -0.85% | 15,569 |
| Mar 27, 2026 | 2,055.00 | 2,055.00 | 1,986.00 | 2,000.00 | 2,000.00 | -1.48% | 17,400 |
| Mar 26, 2026 | 2,025.00 | 2,055.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.25% | 17,451 |
| Mar 25, 2026 | 2,115.00 | 2,120.00 | 2,020.00 | 2,025.00 | 2,025.00 | -3.80% | 64,073 |
| Mar 24, 2026 | 2,010.00 | 2,110.00 | 1,963.00 | 2,105.00 | 2,105.00 | 6.31% | 83,770 |
| Mar 23, 2026 | 1,982.00 | 2,015.00 | 1,964.00 | 1,980.00 | 1,980.00 | -0.90% | 38,176 |
| Mar 20, 2026 | 2,000.00 | 2,025.00 | 1,992.00 | 1,998.00 | 1,998.00 | -0.35% | 41,724 |
| Mar 19, 2026 | 2,040.00 | 2,040.00 | 1,982.00 | 2,005.00 | 2,005.00 | -2.67% | 92,780 |
| Mar 18, 2026 | 2,020.00 | 2,140.00 | 2,020.00 | 2,060.00 | 2,060.00 | 1.73% | 100,400 |
| Mar 17, 2026 | 2,035.00 | 2,040.00 | 2,000.00 | 2,025.00 | 2,025.00 | - | 18,798 |
| Mar 16, 2026 | 1,990.00 | 2,025.00 | 1,979.00 | 2,025.00 | 2,025.00 | 1.76% | 37,429 |
| Mar 13, 2026 | 2,010.00 | 2,025.00 | 1,987.00 | 1,990.00 | 1,990.00 | -1.24% | 26,963 |
| Mar 12, 2026 | 1,996.00 | 2,040.00 | 1,986.00 | 2,015.00 | 2,015.00 | 0.80% | 25,092 |
| Mar 11, 2026 | 1,948.00 | 2,020.00 | 1,947.00 | 1,999.00 | 1,999.00 | 2.62% | 27,706 |
| Mar 10, 2026 | 1,922.00 | 1,959.00 | 1,922.00 | 1,948.00 | 1,948.00 | 2.20% | 22,489 |
| Mar 9, 2026 | 1,981.00 | 1,999.00 | 1,883.00 | 1,906.00 | 1,906.00 | -4.94% | 94,544 |
| Mar 6, 2026 | 2,040.00 | 2,045.00 | 1,957.00 | 2,005.00 | 2,005.00 | -1.72% | 48,882 |
| Mar 5, 2026 | 1,960.00 | 2,040.00 | 1,960.00 | 2,040.00 | 2,040.00 | 5.59% | 89,665 |
| Mar 4, 2026 | 2,065.00 | 2,070.00 | 1,863.00 | 1,932.00 | 1,932.00 | -6.67% | 220,534 |
| Mar 3, 2026 | 2,135.00 | 2,135.00 | 2,070.00 | 2,070.00 | 2,070.00 | -3.27% | 63,414 |
| Feb 27, 2026 | 2,140.00 | 2,170.00 | 2,105.00 | 2,140.00 | 2,140.00 | 0.71% | 74,101 |
| Feb 26, 2026 | 2,165.00 | 2,165.00 | 2,120.00 | 2,125.00 | 2,125.00 | -2.07% | 94,124 |
| Feb 25, 2026 | 2,160.00 | 2,190.00 | 2,105.00 | 2,170.00 | 2,170.00 | 0.93% | 78,138 |
| Feb 24, 2026 | 2,165.00 | 2,170.00 | 2,115.00 | 2,150.00 | 2,150.00 | - | 39,352 |
| Feb 23, 2026 | 2,120.00 | 2,155.00 | 2,100.00 | 2,150.00 | 2,150.00 | 1.42% | 47,485 |
| Feb 20, 2026 | 2,075.00 | 2,120.00 | 2,075.00 | 2,120.00 | 2,120.00 | 1.68% | 59,321 |
| Feb 19, 2026 | 2,070.00 | 2,095.00 | 2,070.00 | 2,085.00 | 2,085.00 | 0.72% | 42,215 |
| Feb 13, 2026 | 2,085.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,070.00 | -0.96% | 58,660 |
| Feb 12, 2026 | 2,080.00 | 2,105.00 | 2,050.00 | 2,090.00 | 2,090.00 | 0.48% | 80,081 |