Graphy Inc. (KOSDAQ:318060)
South Korea · Delayed Price · Currency is KRW 18,860
+470 (2.56%)
At close: Aug 7, 2026
Graphy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 19,000.00 | 19,500.00 | 17,910.00 | 18,390.00 | 18,390.00 | -3.21% | 58,842 |
| Aug 5, 2026 | 18,550.00 | 20,050.00 | 18,160.00 | 19,000.00 | 19,000.00 | 1.93% | 91,267 |
| Aug 4, 2026 | 17,600.00 | 19,740.00 | 17,600.00 | 18,640.00 | 18,640.00 | 2.64% | 82,515 |
| Aug 3, 2026 | 16,140.00 | 19,180.00 | 16,140.00 | 18,160.00 | 18,160.00 | 9.00% | 114,721 |
| 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% | 51,283 |
| 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% | 76,479 |
| 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% | 52,352 |
| 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 |
| Jul 20, 2026 | 19,400.00 | 19,740.00 | 17,880.00 | 18,020.00 | 18,020.00 | -7.11% | 64,696 |
| Jul 16, 2026 | 20,250.00 | 20,650.00 | 19,370.00 | 19,400.00 | 19,400.00 | -5.13% | 68,621 |
| Jul 15, 2026 | 18,300.00 | 21,150.00 | 18,250.00 | 20,450.00 | 20,450.00 | 11.75% | 159,109 |
| Jul 14, 2026 | 17,300.00 | 21,000.00 | 16,800.00 | 18,300.00 | 18,300.00 | 5.60% | 172,896 |
| Jul 13, 2026 | 18,110.00 | 19,470.00 | 17,310.00 | 17,330.00 | 17,330.00 | -6.32% | 138,384 |
| Jul 10, 2026 | 17,200.00 | 18,780.00 | 17,060.00 | 18,500.00 | 18,500.00 | 5.47% | 72,748 |
| Jul 9, 2026 | 19,030.00 | 19,210.00 | 17,300.00 | 17,540.00 | 17,540.00 | -7.83% | 128,655 |
| Jul 8, 2026 | 18,050.00 | 21,600.00 | 17,640.00 | 19,030.00 | 19,030.00 | 5.43% | 303,340 |
| Jul 7, 2026 | 16,100.00 | 18,450.00 | 16,100.00 | 18,050.00 | 18,050.00 | 8.34% | 109,081 |
| Jul 6, 2026 | 16,410.00 | 16,930.00 | 15,680.00 | 16,660.00 | 16,660.00 | 0.79% | 48,187 |
| Jul 3, 2026 | 15,880.00 | 16,590.00 | 14,990.00 | 16,530.00 | 16,530.00 | 4.16% | 76,182 |
| Jul 2, 2026 | 16,650.00 | 17,440.00 | 15,760.00 | 15,870.00 | 15,870.00 | -4.68% | 110,639 |
| Jul 1, 2026 | 16,960.00 | 17,370.00 | 16,230.00 | 16,650.00 | 16,650.00 | -2.00% | 75,516 |
| Jun 30, 2026 | 17,190.00 | 18,090.00 | 16,880.00 | 16,990.00 | 16,990.00 | -2.36% | 59,835 |
| Jun 29, 2026 | 15,560.00 | 17,700.00 | 15,560.00 | 17,400.00 | 17,400.00 | 11.83% | 112,310 |
| Jun 26, 2026 | 16,500.00 | 16,670.00 | 14,260.00 | 15,560.00 | 15,560.00 | -6.66% | 181,561 |
| Jun 25, 2026 | 17,930.00 | 18,140.00 | 16,500.00 | 16,670.00 | 16,670.00 | -6.98% | 73,615 |
| Jun 24, 2026 | 16,450.00 | 18,300.00 | 16,450.00 | 17,920.00 | 17,920.00 | 5.23% | 94,378 |
| Jun 23, 2026 | 17,520.00 | 18,210.00 | 16,380.00 | 17,030.00 | 17,030.00 | -6.94% | 182,771 |
| Jun 22, 2026 | 18,530.00 | 19,060.00 | 17,700.00 | 18,300.00 | 18,300.00 | -3.38% | 103,423 |
| Jun 19, 2026 | 21,150.00 | 21,200.00 | 18,290.00 | 18,940.00 | 18,940.00 | -8.28% | 208,039 |
| Jun 18, 2026 | 22,900.00 | 22,900.00 | 20,650.00 | 20,650.00 | 20,650.00 | -10.22% | 124,182 |
| Jun 17, 2026 | 22,500.00 | 24,100.00 | 20,900.00 | 23,000.00 | 23,000.00 | 2.45% | 118,160 |
| Jun 16, 2026 | 22,250.00 | 23,400.00 | 21,300.00 | 22,450.00 | 22,450.00 | 2.05% | 93,305 |
| Jun 15, 2026 | 22,150.00 | 23,400.00 | 21,600.00 | 22,000.00 | 22,000.00 | 0.69% | 68,872 |
| Jun 12, 2026 | 22,550.00 | 23,000.00 | 21,600.00 | 21,850.00 | 21,850.00 | -2.46% | 79,181 |
| Jun 11, 2026 | 21,000.00 | 22,900.00 | 20,500.00 | 22,400.00 | 22,400.00 | 2.52% | 55,351 |
| Jun 10, 2026 | 22,500.00 | 23,250.00 | 21,000.00 | 21,850.00 | 21,850.00 | -4.17% | 86,425 |
| Jun 9, 2026 | 21,200.00 | 23,400.00 | 20,550.00 | 22,800.00 | 22,800.00 | 7.80% | 156,981 |
| Jun 8, 2026 | 22,150.00 | 23,000.00 | 20,600.00 | 21,150.00 | 21,150.00 | -11.32% | 177,772 |
| Jun 5, 2026 | 24,100.00 | 26,400.00 | 23,150.00 | 23,850.00 | 23,850.00 | 0.63% | 276,228 |
| Jun 4, 2026 | 22,450.00 | 24,450.00 | 21,750.00 | 23,700.00 | 23,700.00 | 5.57% | 189,567 |
| Jun 2, 2026 | 21,500.00 | 22,900.00 | 20,500.00 | 22,450.00 | 22,450.00 | 2.05% | 218,985 |
| Jun 1, 2026 | 22,450.00 | 23,050.00 | 20,950.00 | 22,000.00 | 22,000.00 | -4.56% | 213,599 |
| May 29, 2026 | 24,150.00 | 24,400.00 | 22,400.00 | 23,050.00 | 23,050.00 | -5.53% | 151,867 |
| May 28, 2026 | 25,100.00 | 25,300.00 | 23,350.00 | 24,400.00 | 24,400.00 | -3.56% | 207,991 |
| May 27, 2026 | 26,000.00 | 26,500.00 | 25,100.00 | 25,300.00 | 25,300.00 | -3.80% | 125,136 |