GRITEE, Inc. (KOSDAQ:204020)
South Korea · Delayed Price · Currency is KRW 1,620.00
-68.00 (-4.03%)
At close: Nov 6, 2026
GRITEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,650.00 | 1,694.00 | 1,610.00 | 1,620.00 | 1,620.00 | -4.03% | 45,910 |
| Nov 5, 2026 | 1,671.00 | 1,728.00 | 1,642.00 | 1,688.00 | 1,688.00 | 0.96% | 14,628 |
| Nov 4, 2026 | 1,677.00 | 1,709.00 | 1,655.00 | 1,672.00 | 1,672.00 | -2.45% | 20,778 |
| Nov 3, 2026 | 1,728.00 | 1,728.00 | 1,672.00 | 1,714.00 | 1,714.00 | 1.96% | 14,807 |
| Nov 2, 2026 | 1,736.00 | 1,749.00 | 1,670.00 | 1,681.00 | 1,681.00 | -2.27% | 40,418 |
| Oct 30, 2026 | 1,749.00 | 1,749.00 | 1,705.00 | 1,720.00 | 1,720.00 | -0.92% | 7,182 |
| Oct 29, 2026 | 1,737.00 | 1,739.00 | 1,705.00 | 1,736.00 | 1,736.00 | -0.06% | 9,526 |
| Oct 28, 2026 | 1,753.00 | 1,753.00 | 1,719.00 | 1,737.00 | 1,737.00 | 1.11% | 4,381 |
| Oct 27, 2026 | 1,733.00 | 1,764.00 | 1,712.00 | 1,718.00 | 1,718.00 | -2.44% | 27,831 |
| Oct 26, 2026 | 1,751.00 | 1,798.00 | 1,730.00 | 1,761.00 | 1,761.00 | 0.57% | 5,331 |
| Oct 23, 2026 | 1,758.00 | 1,758.00 | 1,715.00 | 1,751.00 | 1,751.00 | -0.40% | 22,879 |
| Oct 22, 2026 | 1,749.00 | 1,764.00 | 1,731.00 | 1,758.00 | 1,758.00 | -0.57% | 6,656 |
| Oct 21, 2026 | 1,757.00 | 1,794.00 | 1,736.00 | 1,768.00 | 1,768.00 | 0.63% | 8,475 |
| Oct 20, 2026 | 1,794.00 | 1,794.00 | 1,755.00 | 1,757.00 | 1,757.00 | -2.06% | 6,941 |
| Oct 19, 2026 | 1,765.00 | 1,801.00 | 1,742.00 | 1,794.00 | 1,794.00 | 1.64% | 5,064 |
| Oct 16, 2026 | 1,783.00 | 1,799.00 | 1,755.00 | 1,765.00 | 1,765.00 | -1.45% | 14,023 |
| Oct 15, 2026 | 1,801.00 | 1,801.00 | 1,758.00 | 1,791.00 | 1,791.00 | -0.17% | 3,808 |
| Oct 14, 2026 | 1,801.00 | 1,801.00 | 1,784.00 | 1,794.00 | 1,794.00 | 0.11% | 872 |
| Oct 13, 2026 | 1,790.00 | 1,796.00 | 1,764.00 | 1,792.00 | 1,792.00 | 0.11% | 14,057 |
| Oct 12, 2026 | 1,803.00 | 1,818.00 | 1,783.00 | 1,790.00 | 1,790.00 | -0.72% | 2,923 |
| Oct 8, 2026 | 1,797.00 | 1,825.00 | 1,790.00 | 1,803.00 | 1,803.00 | 0.50% | 4,047 |
| Oct 7, 2026 | 1,845.00 | 1,845.00 | 1,767.00 | 1,794.00 | 1,794.00 | 2.16% | 11,760 |
| Oct 6, 2026 | 1,801.00 | 1,801.00 | 1,756.00 | 1,756.00 | 1,756.00 | -1.35% | 9,285 |
| Oct 2, 2026 | 1,773.00 | 1,801.00 | 1,761.00 | 1,780.00 | 1,780.00 | -0.06% | 3,673 |
| Oct 1, 2026 | 1,800.00 | 1,800.00 | 1,743.00 | 1,781.00 | 1,781.00 | 1.66% | 5,850 |
| Sep 30, 2026 | 1,788.00 | 1,802.00 | 1,752.00 | 1,752.00 | 1,752.00 | -1.96% | 6,955 |
| Sep 29, 2026 | 1,765.00 | 1,789.00 | 1,752.00 | 1,787.00 | 1,787.00 | 0.85% | 11,658 |
| Sep 28, 2026 | 1,795.00 | 1,795.00 | 1,747.00 | 1,772.00 | 1,772.00 | -0.11% | 21,084 |
| Sep 23, 2026 | 1,766.00 | 1,800.00 | 1,753.00 | 1,774.00 | 1,774.00 | 0.45% | 8,618 |
| Sep 22, 2026 | 1,753.00 | 1,792.00 | 1,745.00 | 1,766.00 | 1,766.00 | -0.23% | 29,047 |
| Sep 21, 2026 | 1,786.00 | 1,787.00 | 1,743.00 | 1,770.00 | 1,770.00 | 0.06% | 15,384 |
| Sep 18, 2026 | 1,768.00 | 1,785.00 | 1,768.00 | 1,769.00 | 1,769.00 | 0.06% | 3,143 |
| Sep 17, 2026 | 1,809.00 | 1,833.00 | 1,768.00 | 1,768.00 | 1,768.00 | -1.56% | 5,389 |
| Sep 16, 2026 | 1,807.00 | 1,817.00 | 1,768.00 | 1,796.00 | 1,796.00 | 0.11% | 7,105 |
| Sep 15, 2026 | 1,793.00 | 1,810.00 | 1,770.00 | 1,794.00 | 1,794.00 | 0.06% | 3,709 |
| Sep 14, 2026 | 1,788.00 | 1,798.00 | 1,775.00 | 1,793.00 | 1,793.00 | 0.28% | 5,446 |
| Sep 11, 2026 | 1,790.00 | 1,811.00 | 1,771.00 | 1,788.00 | 1,788.00 | -1.43% | 18,577 |
| Sep 10, 2026 | 1,805.00 | 1,815.00 | 1,794.00 | 1,814.00 | 1,814.00 | 0.50% | 7,398 |
| Sep 9, 2026 | 1,794.00 | 1,818.00 | 1,777.00 | 1,805.00 | 1,805.00 | 0.61% | 5,344 |
| Sep 8, 2026 | 1,876.00 | 1,877.00 | 1,770.00 | 1,794.00 | 1,794.00 | -4.42% | 24,719 |
| Sep 7, 2026 | 1,876.00 | 1,913.00 | 1,851.00 | 1,877.00 | 1,877.00 | - | 17,294 |
| Sep 4, 2026 | 1,878.00 | 1,913.00 | 1,856.00 | 1,877.00 | 1,877.00 | -0.05% | 17,677 |
| 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% | 31,781 |
| Sep 1, 2026 | 1,857.00 | 1,889.00 | 1,854.00 | 1,870.00 | 1,870.00 | 0.43% | 19,813 |
| Aug 31, 2026 | 1,835.00 | 1,868.00 | 1,830.00 | 1,862.00 | 1,862.00 | 1.47% | 3,738 |
| 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% | 7,941 |