GRITEE, Inc. (KOSDAQ:204020)
South Korea · Delayed Price · Currency is KRW 1,862.00
-26.00 (-1.38%)
At close: Jun 30, 2026
GRITEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 2,340.00 | 2,345.00 | 2,250.00 | 2,275.00 | 2,275.00 | -2.78% | 93,584 |
| May 4, 2026 | 2,340.00 | 2,370.00 | 2,320.00 | 2,340.00 | 2,340.00 | -0.64% | 106,903 |
| Apr 30, 2026 | 2,395.00 | 2,405.00 | 2,350.00 | 2,355.00 | 2,355.00 | -0.84% | 55,095 |
| Apr 29, 2026 | 2,360.00 | 2,390.00 | 2,320.00 | 2,375.00 | 2,375.00 | 0.85% | 48,804 |
| Apr 28, 2026 | 2,350.00 | 2,400.00 | 2,295.00 | 2,355.00 | 2,355.00 | 0.21% | 52,739 |
| Apr 27, 2026 | 2,250.00 | 2,375.00 | 2,250.00 | 2,350.00 | 2,350.00 | 4.21% | 233,386 |
| Apr 24, 2026 | 2,165.00 | 2,280.00 | 2,165.00 | 2,255.00 | 2,255.00 | 4.16% | 106,503 |
| 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% | 33,786 |
| 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 | - | 31,000 |
| Apr 17, 2026 | 2,195.00 | 2,225.00 | 2,185.00 | 2,195.00 | 2,195.00 | 0.23% | 39,786 |
| Apr 16, 2026 | 2,185.00 | 2,235.00 | 2,180.00 | 2,190.00 | 2,190.00 | 0.46% | 67,743 |