Graphy Inc. (KOSDAQ:318060)
South Korea · Delayed Price · Currency is KRW 46,200
-2,750 (-5.62%)
At close: Mar 19, 2026
Graphy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 47,000.00 | 53,000.00 | 46,850.00 | 50,900.00 | 50,900.00 | 10.17% | 495,305 |
| Mar 19, 2026 | 47,200.00 | 48,400.00 | 45,250.00 | 46,200.00 | 46,200.00 | -5.62% | 258,732 |
| Mar 18, 2026 | 42,400.00 | 49,500.00 | 42,300.00 | 48,950.00 | 48,950.00 | 15.18% | 619,617 |
| Mar 17, 2026 | 44,000.00 | 45,250.00 | 42,300.00 | 42,500.00 | 42,500.00 | -2.52% | 161,633 |
| Mar 16, 2026 | 43,600.00 | 45,200.00 | 42,500.00 | 43,600.00 | 43,600.00 | -0.91% | 189,506 |
| Mar 13, 2026 | 43,200.00 | 45,350.00 | 42,450.00 | 44,000.00 | 44,000.00 | -1.46% | 134,005 |
| Mar 12, 2026 | 46,450.00 | 47,550.00 | 44,100.00 | 44,650.00 | 44,650.00 | -3.88% | 170,850 |
| Mar 11, 2026 | 44,750.00 | 49,000.00 | 44,200.00 | 46,450.00 | 46,450.00 | 4.97% | 247,838 |
| Mar 10, 2026 | 47,300.00 | 47,750.00 | 43,100.00 | 44,250.00 | 44,250.00 | -3.07% | 252,501 |
| Mar 9, 2026 | 46,850.00 | 47,500.00 | 43,000.00 | 45,650.00 | 45,650.00 | -7.40% | 240,305 |
| Mar 6, 2026 | 48,150.00 | 50,000.00 | 44,700.00 | 49,300.00 | 49,300.00 | 2.39% | 222,170 |
| Mar 5, 2026 | 49,550.00 | 50,200.00 | 46,400.00 | 48,150.00 | 48,150.00 | 8.94% | 220,398 |
| Mar 4, 2026 | 49,300.00 | 50,700.00 | 42,050.00 | 44,200.00 | 44,200.00 | -9.80% | 571,913 |
| Mar 3, 2026 | 49,500.00 | 52,300.00 | 48,000.00 | 49,000.00 | 49,000.00 | -2.97% | 274,234 |
| Feb 27, 2026 | 52,000.00 | 53,300.00 | 49,550.00 | 50,500.00 | 50,500.00 | -5.78% | 410,343 |
| Feb 26, 2026 | 51,300.00 | 54,400.00 | 51,300.00 | 53,600.00 | 53,600.00 | 4.48% | 287,546 |
| Feb 25, 2026 | 55,500.00 | 55,700.00 | 50,100.00 | 51,300.00 | 51,300.00 | -7.57% | 578,196 |
| Feb 24, 2026 | 60,900.00 | 60,900.00 | 55,200.00 | 55,500.00 | 55,500.00 | -9.02% | 495,857 |
| Feb 23, 2026 | 58,000.00 | 62,600.00 | 56,400.00 | 61,000.00 | 61,000.00 | 9.91% | 555,128 |
| Feb 20, 2026 | 54,100.00 | 58,300.00 | 53,100.00 | 55,500.00 | 55,500.00 | 7.35% | 541,868 |
| Feb 19, 2026 | 51,500.00 | 52,500.00 | 49,450.00 | 51,700.00 | 51,700.00 | 0.39% | 239,163 |
| Feb 13, 2026 | 51,000.00 | 52,900.00 | 48,600.00 | 51,500.00 | 51,500.00 | 0.98% | 363,353 |
| Feb 12, 2026 | 52,100.00 | 54,900.00 | 50,600.00 | 51,000.00 | 51,000.00 | -0.39% | 334,353 |
| Feb 11, 2026 | 57,000.00 | 57,500.00 | 50,400.00 | 51,200.00 | 51,200.00 | -8.73% | 612,204 |
| Feb 10, 2026 | 59,200.00 | 60,300.00 | 54,100.00 | 56,100.00 | 56,100.00 | -4.59% | 520,046 |
| Feb 9, 2026 | 66,000.00 | 68,900.00 | 56,800.00 | 58,800.00 | 58,800.00 | -8.13% | 521,783 |
| Feb 6, 2026 | 59,000.00 | 69,000.00 | 56,100.00 | 64,000.00 | 64,000.00 | 4.75% | 493,670 |
| Feb 5, 2026 | 60,600.00 | 65,800.00 | 59,200.00 | 61,100.00 | 61,100.00 | 1.16% | 341,051 |
| Feb 4, 2026 | 54,100.00 | 62,900.00 | 53,700.00 | 60,400.00 | 60,400.00 | 11.85% | 521,057 |
| Feb 3, 2026 | 57,600.00 | 60,700.00 | 50,000.00 | 54,000.00 | 54,000.00 | -5.76% | 625,259 |
| Feb 2, 2026 | 52,000.00 | 60,100.00 | 50,800.00 | 57,300.00 | 57,300.00 | 3.80% | 502,090 |
| Jan 30, 2026 | 49,250.00 | 57,900.00 | 46,100.00 | 55,200.00 | 55,200.00 | 12.08% | 610,570 |
| Jan 29, 2026 | 46,000.00 | 52,900.00 | 44,600.00 | 49,250.00 | 49,250.00 | 9.44% | 723,130 |
| Jan 28, 2026 | 43,600.00 | 46,450.00 | 42,700.00 | 45,000.00 | 45,000.00 | 6.51% | 346,746 |
| Jan 27, 2026 | 42,000.00 | 47,750.00 | 41,150.00 | 42,250.00 | 42,250.00 | 0.84% | 514,929 |
| Jan 26, 2026 | 35,300.00 | 42,700.00 | 34,350.00 | 41,900.00 | 41,900.00 | 20.92% | 865,816 |
| Jan 23, 2026 | 32,500.00 | 35,250.00 | 32,050.00 | 34,650.00 | 34,650.00 | 8.28% | 554,630 |
| Jan 22, 2026 | 30,800.00 | 33,000.00 | 29,500.00 | 32,000.00 | 32,000.00 | 4.07% | 426,961 |
| Jan 21, 2026 | 30,800.00 | 31,650.00 | 28,800.00 | 30,750.00 | 30,750.00 | -3.15% | 546,606 |
| Jan 20, 2026 | 32,650.00 | 33,250.00 | 31,150.00 | 31,750.00 | 31,750.00 | -2.76% | 235,512 |
| Jan 19, 2026 | 35,300.00 | 35,300.00 | 31,500.00 | 32,650.00 | 32,650.00 | -6.98% | 450,115 |
| Jan 16, 2026 | 33,250.00 | 35,500.00 | 32,450.00 | 35,100.00 | 35,100.00 | 4.00% | 268,100 |
| Jan 15, 2026 | 35,000.00 | 35,900.00 | 33,100.00 | 33,750.00 | 33,750.00 | -3.57% | 270,649 |
| Jan 14, 2026 | 33,400.00 | 35,900.00 | 32,300.00 | 35,000.00 | 35,000.00 | 3.70% | 434,673 |
| Jan 13, 2026 | 32,650.00 | 35,600.00 | 30,700.00 | 33,750.00 | 33,750.00 | 4.81% | 767,208 |
| Jan 12, 2026 | 26,950.00 | 34,600.00 | 26,850.00 | 32,200.00 | 32,200.00 | 18.17% | 1,378,008 |
| Jan 9, 2026 | 26,150.00 | 27,650.00 | 25,650.00 | 27,250.00 | 27,250.00 | 3.61% | 347,189 |
| Jan 8, 2026 | 27,000.00 | 27,950.00 | 26,200.00 | 26,300.00 | 26,300.00 | -2.41% | 259,733 |
| Jan 7, 2026 | 27,100.00 | 28,050.00 | 26,400.00 | 26,950.00 | 26,950.00 | -0.19% | 400,437 |
| Jan 6, 2026 | 28,750.00 | 30,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | -6.09% | 581,468 |