Graphy Inc. (KOSDAQ:318060)
South Korea · Delayed Price · Currency is KRW 16,280
+820 (5.30%)
At close: Oct 1, 2026
Graphy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 15,830.00 | 16,490.00 | 15,380.00 | 16,280.00 | 16,280.00 | 5.30% | 72,040 |
| Sep 30, 2026 | 15,340.00 | 15,860.00 | 15,320.00 | 15,460.00 | 15,460.00 | -0.32% | 26,595 |
| Sep 29, 2026 | 15,770.00 | 15,990.00 | 15,210.00 | 15,510.00 | 15,510.00 | -1.59% | 45,209 |
| Sep 28, 2026 | 16,140.00 | 16,450.00 | 15,740.00 | 15,760.00 | 15,760.00 | -1.38% | 37,828 |
| Sep 23, 2026 | 15,920.00 | 16,270.00 | 15,720.00 | 15,980.00 | 15,980.00 | 0.76% | 29,281 |
| Sep 22, 2026 | 16,060.00 | 16,170.00 | 15,840.00 | 15,860.00 | 15,860.00 | -1.25% | 41,582 |
| Sep 21, 2026 | 15,890.00 | 16,240.00 | 15,890.00 | 16,060.00 | 16,060.00 | -0.99% | 33,081 |
| Sep 18, 2026 | 16,840.00 | 16,840.00 | 16,080.00 | 16,220.00 | 16,220.00 | -3.45% | 63,599 |
| Sep 17, 2026 | 17,090.00 | 17,250.00 | 16,540.00 | 16,800.00 | 16,800.00 | -1.75% | 57,775 |
| Sep 16, 2026 | 16,760.00 | 17,160.00 | 16,320.00 | 17,100.00 | 17,100.00 | 1.12% | 37,290 |
| Sep 15, 2026 | 17,050.00 | 17,170.00 | 16,400.00 | 16,910.00 | 16,910.00 | -1.11% | 36,331 |
| Sep 14, 2026 | 17,410.00 | 17,410.00 | 16,570.00 | 17,100.00 | 17,100.00 | -1.78% | 43,148 |
| Sep 11, 2026 | 17,330.00 | 17,730.00 | 17,110.00 | 17,410.00 | 17,410.00 | -1.92% | 29,314 |
| Sep 10, 2026 | 18,100.00 | 18,300.00 | 17,440.00 | 17,750.00 | 17,750.00 | -1.88% | 32,157 |
| Sep 9, 2026 | 17,900.00 | 18,780.00 | 16,990.00 | 18,090.00 | 18,090.00 | 1.06% | 36,278 |
| Sep 8, 2026 | 17,950.00 | 18,360.00 | 17,820.00 | 17,900.00 | 17,900.00 | -0.22% | 41,186 |
| Sep 7, 2026 | 18,020.00 | 18,860.00 | 17,730.00 | 17,940.00 | 17,940.00 | -1.16% | 53,704 |
| Sep 4, 2026 | 17,000.00 | 18,220.00 | 16,980.00 | 18,150.00 | 18,150.00 | 6.33% | 41,456 |
| Sep 3, 2026 | 17,690.00 | 17,950.00 | 16,800.00 | 17,070.00 | 17,070.00 | -3.45% | 48,880 |
| Sep 2, 2026 | 18,270.00 | 18,710.00 | 17,320.00 | 17,680.00 | 17,680.00 | -6.06% | 62,682 |
| Sep 1, 2026 | 17,600.00 | 19,000.00 | 17,140.00 | 18,820.00 | 18,820.00 | 8.22% | 100,524 |
| Aug 31, 2026 | 18,040.00 | 18,040.00 | 16,900.00 | 17,390.00 | 17,390.00 | -3.60% | 63,148 |
| Aug 28, 2026 | 18,040.00 | 18,490.00 | 17,600.00 | 18,040.00 | 18,040.00 | -0.06% | 56,595 |
| Aug 27, 2026 | 18,270.00 | 18,640.00 | 17,970.00 | 18,050.00 | 18,050.00 | -1.20% | 47,347 |
| Aug 26, 2026 | 18,190.00 | 18,660.00 | 17,660.00 | 18,270.00 | 18,270.00 | 0.38% | 65,484 |
| Aug 25, 2026 | 18,800.00 | 18,990.00 | 17,860.00 | 18,200.00 | 18,200.00 | -4.36% | 78,760 |
| Aug 24, 2026 | 18,980.00 | 19,260.00 | 17,660.00 | 19,030.00 | 19,030.00 | 0.32% | 79,233 |
| Aug 21, 2026 | 20,450.00 | 20,550.00 | 18,870.00 | 18,970.00 | 18,970.00 | -7.01% | 111,469 |
| Aug 20, 2026 | 20,600.00 | 22,250.00 | 19,780.00 | 20,400.00 | 20,400.00 | 1.24% | 147,709 |
| Aug 19, 2026 | 20,250.00 | 20,850.00 | 18,800.00 | 20,150.00 | 20,150.00 | -0.98% | 95,878 |
| Aug 18, 2026 | 20,550.00 | 22,450.00 | 19,850.00 | 20,350.00 | 20,350.00 | -0.25% | 129,695 |
| Aug 14, 2026 | 18,820.00 | 20,400.00 | 18,310.00 | 20,400.00 | 20,400.00 | 8.74% | 126,301 |
| Aug 13, 2026 | 19,500.00 | 19,610.00 | 18,410.00 | 18,760.00 | 18,760.00 | -3.79% | 138,702 |
| Aug 12, 2026 | 22,300.00 | 22,300.00 | 19,270.00 | 19,500.00 | 19,500.00 | -12.56% | 204,267 |
| Aug 11, 2026 | 20,200.00 | 23,750.00 | 20,200.00 | 22,300.00 | 22,300.00 | 10.95% | 243,450 |
| Aug 10, 2026 | 19,130.00 | 20,550.00 | 19,130.00 | 20,100.00 | 20,100.00 | 6.57% | 93,111 |
| Aug 7, 2026 | 18,130.00 | 18,860.00 | 17,650.00 | 18,860.00 | 18,860.00 | 2.56% | 42,461 |
| Aug 6, 2026 | 19,000.00 | 19,500.00 | 17,910.00 | 18,390.00 | 18,390.00 | -3.21% | 59,964 |
| Aug 5, 2026 | 18,550.00 | 20,050.00 | 18,160.00 | 19,000.00 | 19,000.00 | 1.93% | 91,271 |
| Aug 4, 2026 | 17,600.00 | 19,740.00 | 17,600.00 | 18,640.00 | 18,640.00 | 2.64% | 82,618 |
| Aug 3, 2026 | 16,140.00 | 19,180.00 | 16,140.00 | 18,160.00 | 18,160.00 | 9.00% | 114,738 |
| Jul 31, 2026 | 15,850.00 | 16,660.00 | 15,850.00 | 16,660.00 | 16,660.00 | 6.45% | 75,740 |
| Jul 30, 2026 | 15,800.00 | 17,070.00 | 15,520.00 | 15,650.00 | 15,650.00 | -2.19% | 51,284 |
| Jul 29, 2026 | 17,300.00 | 17,780.00 | 15,440.00 | 16,000.00 | 16,000.00 | -8.68% | 111,432 |
| Jul 28, 2026 | 17,810.00 | 18,160.00 | 16,700.00 | 17,520.00 | 17,520.00 | -3.52% | 71,055 |
| Jul 27, 2026 | 16,980.00 | 19,340.00 | 16,960.00 | 18,160.00 | 18,160.00 | 8.68% | 76,538 |
| Jul 24, 2026 | 17,710.00 | 17,710.00 | 15,500.00 | 16,710.00 | 16,710.00 | -6.65% | 150,459 |
| Jul 23, 2026 | 17,450.00 | 18,110.00 | 17,100.00 | 17,900.00 | 17,900.00 | 1.65% | 52,411 |
| Jul 22, 2026 | 17,920.00 | 18,680.00 | 17,420.00 | 17,610.00 | 17,610.00 | -0.23% | 37,231 |
| Jul 21, 2026 | 17,850.00 | 18,350.00 | 17,000.00 | 17,650.00 | 17,650.00 | -2.05% | 57,108 |