Graphy Inc. (KOSDAQ:318060)
South Korea · Delayed Price · Currency is KRW 33,200
-2,500 (-7.00%)
At close: Apr 30, 2026
Graphy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 36,050.00 | 36,250.00 | 32,650.00 | 33,200.00 | 33,200.00 | -7.00% | 429,276 |
| Apr 29, 2026 | 37,750.00 | 37,750.00 | 35,200.00 | 35,700.00 | 35,700.00 | -5.56% | 406,206 |
| Apr 28, 2026 | 40,300.00 | 40,350.00 | 36,850.00 | 37,800.00 | 37,800.00 | -7.01% | 300,713 |
| Apr 27, 2026 | 41,200.00 | 41,650.00 | 40,250.00 | 40,650.00 | 40,650.00 | -1.69% | 136,600 |
| Apr 24, 2026 | 42,000.00 | 43,750.00 | 40,250.00 | 41,350.00 | 41,350.00 | -0.84% | 151,084 |
| 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% | 182,183 |
| 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% | 340,686 |
| Apr 15, 2026 | 37,400.00 | 37,700.00 | 35,450.00 | 37,250.00 | 37,250.00 | 0.81% | 217,076 |
| Apr 14, 2026 | 36,350.00 | 37,500.00 | 35,300.00 | 36,950.00 | 36,950.00 | 3.79% | 146,591 |
| 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% | 190,810 |
| Apr 9, 2026 | 38,200.00 | 38,200.00 | 34,750.00 | 34,900.00 | 34,900.00 | -8.40% | 229,003 |
| Apr 8, 2026 | 39,450.00 | 40,850.00 | 36,750.00 | 38,100.00 | 38,100.00 | -0.13% | 289,557 |
| 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% | 382,529 |
| Apr 2, 2026 | 46,000.00 | 47,800.00 | 41,450.00 | 42,350.00 | 42,350.00 | -7.23% | 295,395 |
| Apr 1, 2026 | 43,500.00 | 47,550.00 | 43,500.00 | 45,650.00 | 45,650.00 | 6.53% | 233,876 |
| Mar 31, 2026 | 43,500.00 | 46,200.00 | 42,550.00 | 42,850.00 | 42,850.00 | -1.95% | 181,235 |
| 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% | 186,002 |
| Mar 26, 2026 | 47,600.00 | 51,300.00 | 47,250.00 | 48,600.00 | 48,600.00 | 3.29% | 324,034 |
| Mar 25, 2026 | 44,900.00 | 48,500.00 | 44,550.00 | 47,050.00 | 47,050.00 | 6.33% | 183,367 |
| Mar 24, 2026 | 47,100.00 | 49,300.00 | 43,350.00 | 44,250.00 | 44,250.00 | 0.34% | 209,369 |
| 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% | 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 |