Graphy Inc. (KOSDAQ:318060)
South Korea · Delayed Price · Currency is KRW 26,450
-550 (-2.04%)
At close: May 20, 2026
Graphy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 27,000.00 | 27,000.00 | 25,000.00 | 26,450.00 | 26,450.00 | -2.04% | 93,370 |
| May 19, 2026 | 28,000.00 | 28,700.00 | 26,150.00 | 27,000.00 | 27,000.00 | -3.57% | 125,067 |
| May 18, 2026 | 27,150.00 | 28,550.00 | 25,500.00 | 28,000.00 | 28,000.00 | 3.13% | 160,211 |
| May 15, 2026 | 29,000.00 | 29,600.00 | 26,800.00 | 27,150.00 | 27,150.00 | -6.38% | 194,995 |
| May 14, 2026 | 27,000.00 | 29,200.00 | 26,950.00 | 29,000.00 | 29,000.00 | 6.03% | 194,107 |
| May 13, 2026 | 27,650.00 | 28,500.00 | 26,450.00 | 27,350.00 | 27,350.00 | -0.91% | 177,576 |
| May 12, 2026 | 29,050.00 | 29,250.00 | 26,300.00 | 27,600.00 | 27,600.00 | -5.15% | 432,454 |
| May 11, 2026 | 31,200.00 | 31,200.00 | 28,550.00 | 29,100.00 | 29,100.00 | -6.73% | 301,655 |
| May 8, 2026 | 30,400.00 | 32,000.00 | 29,700.00 | 31,200.00 | 31,200.00 | 2.97% | 347,362 |
| May 7, 2026 | 31,250.00 | 32,050.00 | 30,200.00 | 30,300.00 | 30,300.00 | -2.88% | 161,739 |
| May 6, 2026 | 32,300.00 | 32,550.00 | 30,850.00 | 31,200.00 | 31,200.00 | -3.26% | 259,340 |
| May 4, 2026 | 33,900.00 | 34,250.00 | 31,850.00 | 32,250.00 | 32,250.00 | -2.86% | 336,426 |
| Apr 30, 2026 | 36,050.00 | 36,250.00 | 32,650.00 | 33,200.00 | 33,200.00 | -7.00% | 431,885 |
| Apr 29, 2026 | 37,750.00 | 37,750.00 | 35,200.00 | 35,700.00 | 35,700.00 | -5.56% | 408,052 |
| Apr 28, 2026 | 40,300.00 | 40,350.00 | 36,850.00 | 37,800.00 | 37,800.00 | -7.01% | 302,245 |
| Apr 27, 2026 | 41,200.00 | 41,650.00 | 40,250.00 | 40,650.00 | 40,650.00 | -1.69% | 137,321 |
| Apr 24, 2026 | 42,000.00 | 43,750.00 | 40,250.00 | 41,350.00 | 41,350.00 | -0.84% | 152,240 |
| Apr 23, 2026 | 39,500.00 | 43,200.00 | 37,050.00 | 41,700.00 | 41,700.00 | 5.44% | 401,585 |
| Apr 22, 2026 | 39,650.00 | 42,000.00 | 38,400.00 | 39,550.00 | 39,550.00 | -0.25% | 183,235 |
| Apr 21, 2026 | 41,350.00 | 41,650.00 | 39,400.00 | 39,650.00 | 39,650.00 | -3.76% | 197,912 |
| Apr 20, 2026 | 36,800.00 | 41,900.00 | 36,150.00 | 41,200.00 | 41,200.00 | 13.03% | 456,286 |
| Apr 17, 2026 | 36,150.00 | 37,400.00 | 35,850.00 | 36,450.00 | 36,450.00 | 0.83% | 154,883 |
| Apr 16, 2026 | 38,300.00 | 38,400.00 | 35,400.00 | 36,150.00 | 36,150.00 | -2.95% | 342,213 |
| Apr 15, 2026 | 37,400.00 | 37,700.00 | 35,450.00 | 37,250.00 | 37,250.00 | 0.81% | 217,606 |
| Apr 14, 2026 | 36,350.00 | 37,500.00 | 35,300.00 | 36,950.00 | 36,950.00 | 3.79% | 146,742 |
| Apr 13, 2026 | 35,150.00 | 38,000.00 | 34,550.00 | 35,600.00 | 35,600.00 | -1.66% | 153,191 |
| Apr 10, 2026 | 35,450.00 | 36,300.00 | 34,200.00 | 36,200.00 | 36,200.00 | 3.72% | 192,847 |
| Apr 9, 2026 | 38,200.00 | 38,200.00 | 34,750.00 | 34,900.00 | 34,900.00 | -8.40% | 230,624 |
| Apr 8, 2026 | 39,450.00 | 40,850.00 | 36,750.00 | 38,100.00 | 38,100.00 | -0.13% | 290,647 |
| Apr 7, 2026 | 37,850.00 | 38,750.00 | 36,450.00 | 38,150.00 | 38,150.00 | 0.79% | 144,281 |
| Apr 6, 2026 | 39,300.00 | 39,900.00 | 36,250.00 | 37,850.00 | 37,850.00 | -3.69% | 350,685 |
| Apr 3, 2026 | 43,900.00 | 44,650.00 | 38,500.00 | 39,300.00 | 39,300.00 | -7.20% | 384,051 |
| Apr 2, 2026 | 46,000.00 | 47,800.00 | 41,450.00 | 42,350.00 | 42,350.00 | -7.23% | 296,399 |
| Apr 1, 2026 | 43,500.00 | 47,550.00 | 43,500.00 | 45,650.00 | 45,650.00 | 6.53% | 234,345 |
| Mar 31, 2026 | 43,500.00 | 46,200.00 | 42,550.00 | 42,850.00 | 42,850.00 | -1.95% | 183,418 |
| Mar 30, 2026 | 43,600.00 | 44,450.00 | 42,500.00 | 43,700.00 | 43,700.00 | -5.31% | 160,703 |
| Mar 27, 2026 | 47,950.00 | 47,950.00 | 45,000.00 | 46,150.00 | 46,150.00 | -5.04% | 186,863 |
| Mar 26, 2026 | 47,600.00 | 51,300.00 | 47,250.00 | 48,600.00 | 48,600.00 | 3.29% | 325,371 |
| Mar 25, 2026 | 44,900.00 | 48,500.00 | 44,550.00 | 47,050.00 | 47,050.00 | 6.33% | 185,057 |
| Mar 24, 2026 | 47,100.00 | 49,300.00 | 43,350.00 | 44,250.00 | 44,250.00 | 0.34% | 209,678 |
| Mar 23, 2026 | 48,900.00 | 49,550.00 | 43,800.00 | 44,100.00 | 44,100.00 | -13.36% | 276,314 |
| Mar 20, 2026 | 47,000.00 | 53,000.00 | 46,850.00 | 50,900.00 | 50,900.00 | 10.17% | 497,020 |
| Mar 19, 2026 | 47,200.00 | 48,400.00 | 45,250.00 | 46,200.00 | 46,200.00 | -5.62% | 259,133 |
| Mar 18, 2026 | 42,400.00 | 49,500.00 | 42,300.00 | 48,950.00 | 48,950.00 | 15.18% | 621,152 |
| Mar 17, 2026 | 44,000.00 | 45,250.00 | 42,300.00 | 42,500.00 | 42,500.00 | -2.52% | 163,155 |
| 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% | 134,885 |
| Mar 12, 2026 | 46,450.00 | 47,550.00 | 44,100.00 | 44,650.00 | 44,650.00 | -3.88% | 171,492 |
| 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% | 253,044 |