Skip to main content
logo
GRITEE, Inc. (KOSDAQ:204020)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,180.00
-25.00 (-1.13%)
At close: May 18, 2026

GRITEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%64,076
Mar 24, 20262,010.002,110.001,963.002,105.002,105.006.31%83,940
Mar 23, 20261,982.002,015.001,964.001,980.001,980.00-0.90%38,196
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%100,412
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%43,976
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%27,907
Mar 10, 20261,922.001,959.001,922.001,948.001,948.002.20%22,500
Mar 9, 20261,981.001,999.001,883.001,906.001,906.00-4.94%94,559
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%89,669