Graphy Inc. (KOSDAQ:318060)
South Korea · Delayed Price · Currency is KRW 9,090.00
-310.00 (-3.30%)
At close: Sep 19, 2025
Graphy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,310.00 | 9,400.00 | 9,030.00 | 9,090.00 | 9,090.00 | -2.36% | 227,481 |
| Sep 18, 2025 | 9,370.00 | 9,440.00 | 9,230.00 | 9,310.00 | 9,310.00 | -0.64% | 208,881 |
| Sep 17, 2025 | 9,200.00 | 9,590.00 | 9,150.00 | 9,370.00 | 9,370.00 | 2.40% | 552,030 |
| Sep 16, 2025 | 9,050.00 | 9,310.00 | 9,040.00 | 9,150.00 | 9,150.00 | 1.10% | 351,356 |
| Sep 15, 2025 | 9,270.00 | 9,350.00 | 9,030.00 | 9,050.00 | 9,050.00 | -2.37% | 261,490 |
| Sep 12, 2025 | 9,330.00 | 9,450.00 | 9,260.00 | 9,270.00 | 9,270.00 | -1.49% | 294,784 |
| Sep 11, 2025 | 9,530.00 | 9,560.00 | 9,390.00 | 9,410.00 | 9,410.00 | -1.26% | 308,376 |
| Sep 10, 2025 | 9,490.00 | 9,670.00 | 9,490.00 | 9,530.00 | 9,530.00 | -0.21% | 245,133 |
| Sep 9, 2025 | 9,640.00 | 9,850.00 | 9,550.00 | 9,550.00 | 9,550.00 | -0.83% | 508,013 |
| Sep 8, 2025 | 9,770.00 | 9,790.00 | 9,600.00 | 9,630.00 | 9,630.00 | -1.33% | 198,427 |
| Sep 5, 2025 | 9,860.00 | 10,450.00 | 9,660.00 | 9,760.00 | 9,760.00 | 1.77% | 929,065 |
| Sep 4, 2025 | 9,550.00 | 9,730.00 | 9,440.00 | 9,590.00 | 9,590.00 | 0.84% | 453,219 |
| Sep 3, 2025 | 9,820.00 | 9,870.00 | 9,490.00 | 9,510.00 | 9,510.00 | -1.45% | 684,488 |
| Sep 2, 2025 | 9,550.00 | 10,180.00 | 9,530.00 | 9,650.00 | 9,650.00 | 1.47% | 632,382 |
| Sep 1, 2025 | 10,160.00 | 10,240.00 | 9,490.00 | 9,510.00 | 9,510.00 | -6.67% | 858,429 |
| Aug 29, 2025 | 10,840.00 | 10,950.00 | 10,180.00 | 10,190.00 | 10,190.00 | -5.39% | 961,377 |
| Aug 28, 2025 | 11,000.00 | 11,170.00 | 10,750.00 | 10,770.00 | 10,770.00 | -0.74% | 1,162,430 |
| Aug 27, 2025 | 10,950.00 | 11,390.00 | 10,690.00 | 10,850.00 | 10,850.00 | -1.18% | 2,045,008 |
| Aug 26, 2025 | 11,130.00 | 11,940.00 | 10,810.00 | 10,980.00 | 10,980.00 | -2.49% | 6,357,312 |