Great Rich Technologies Limited (KOSDAQ:900290)
South Korea · Delayed Price · Currency is KRW 5,340.00
-50.00 (-0.93%)
At close: Apr 9, 2026
Great Rich Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 5,390.00 | 5,500.00 | 5,220.00 | 5,340.00 | 5,340.00 | -0.93% | 89,486 |
| Apr 8, 2026 | 5,270.00 | 5,540.00 | 5,270.00 | 5,390.00 | 5,390.00 | 4.05% | 306,660 |
| Apr 7, 2026 | 5,160.00 | 5,270.00 | 5,100.00 | 5,180.00 | 5,180.00 | -2.81% | 243,994 |
| Apr 6, 2026 | 5,190.00 | 5,410.00 | 5,120.00 | 5,330.00 | 5,330.00 | 2.70% | 196,022 |
| Apr 3, 2026 | 5,160.00 | 5,400.00 | 5,090.00 | 5,190.00 | 5,190.00 | 1.17% | 111,129 |
| Apr 2, 2026 | 5,510.00 | 5,510.00 | 5,050.00 | 5,130.00 | 5,130.00 | -6.73% | 358,754 |
| Apr 1, 2026 | 5,400.00 | 5,700.00 | 5,310.00 | 5,500.00 | 5,500.00 | 5.97% | 261,466 |
| Mar 31, 2026 | 5,270.00 | 5,490.00 | 5,100.00 | 5,190.00 | 5,190.00 | -3.89% | 378,187 |
| Mar 30, 2026 | 5,210.00 | 5,460.00 | 5,180.00 | 5,400.00 | 5,400.00 | -0.55% | 340,928 |
| Mar 27, 2026 | 5,770.00 | 5,770.00 | 5,360.00 | 5,430.00 | 5,430.00 | -5.89% | 376,938 |
| Mar 26, 2026 | 5,620.00 | 5,850.00 | 5,580.00 | 5,770.00 | 5,770.00 | 3.96% | 306,415 |
| Mar 25, 2026 | 5,800.00 | 5,920.00 | 5,330.00 | 5,550.00 | 5,550.00 | -4.31% | 777,010 |
| Mar 24, 2026 | 6,250.00 | 6,380.00 | 5,110.00 | 5,800.00 | 5,800.00 | -5.23% | 1,063,088 |
| Mar 23, 2026 | 6,090.00 | 6,490.00 | 6,050.00 | 6,120.00 | 6,120.00 | 1.83% | 703,301 |
| Mar 20, 2026 | 6,120.00 | 6,230.00 | 6,010.00 | 6,010.00 | 6,010.00 | - | 271,431 |
| Mar 19, 2026 | 5,880.00 | 6,120.00 | 5,790.00 | 6,010.00 | 6,010.00 | 0.17% | 320,370 |
| Mar 18, 2026 | 6,220.00 | 6,390.00 | 5,750.00 | 6,000.00 | 6,000.00 | -3.38% | 1,092,851 |
| Mar 17, 2026 | 6,660.00 | 6,790.00 | 6,100.00 | 6,210.00 | 6,210.00 | -5.91% | 709,551 |
| Mar 16, 2026 | 6,510.00 | 7,150.00 | 6,370.00 | 6,600.00 | 6,600.00 | 0.30% | 646,745 |
| Mar 13, 2026 | 6,790.00 | 6,970.00 | 6,500.00 | 6,580.00 | 6,580.00 | -6.13% | 470,349 |
| Mar 12, 2026 | 7,120.00 | 7,290.00 | 6,630.00 | 7,010.00 | 7,010.00 | -1.54% | 531,853 |
| Mar 11, 2026 | 6,330.00 | 7,490.00 | 6,330.00 | 7,120.00 | 7,120.00 | 12.48% | 1,245,137 |
| Mar 10, 2026 | 6,450.00 | 6,590.00 | 5,960.00 | 6,330.00 | 6,330.00 | 2.10% | 600,305 |
| Mar 9, 2026 | 6,500.00 | 6,690.00 | 6,010.00 | 6,200.00 | 6,200.00 | -8.01% | 945,866 |
| Mar 6, 2026 | 6,040.00 | 6,750.00 | 5,890.00 | 6,740.00 | 6,740.00 | 11.59% | 1,199,890 |
| Mar 5, 2026 | 5,950.00 | 6,405.00 | 5,610.00 | 6,040.00 | 6,040.00 | 10.62% | 1,128,300 |
| Mar 4, 2026 | 5,590.00 | 5,880.00 | 5,030.00 | 5,460.00 | 5,460.00 | -2.50% | 1,342,443 |
| Mar 3, 2026 | 5,360.00 | 6,140.00 | 5,320.00 | 5,600.00 | 5,600.00 | 2.94% | 1,649,356 |
| Feb 27, 2026 | 4,900.00 | 5,980.00 | 4,800.00 | 5,440.00 | 5,440.00 | 10.01% | 1,412,778 |
| Feb 26, 2026 | 4,955.00 | 5,150.00 | 4,895.00 | 4,945.00 | 4,945.00 | 0.10% | 311,970 |
| Feb 25, 2026 | 4,870.00 | 5,040.00 | 4,565.00 | 4,940.00 | 4,940.00 | 3.89% | 611,022 |
| Feb 24, 2026 | 4,895.00 | 5,160.00 | 4,750.00 | 4,755.00 | 4,755.00 | -0.94% | 812,745 |
| Feb 23, 2026 | 4,240.00 | 5,270.00 | 4,175.00 | 4,800.00 | 4,800.00 | 15.25% | 2,432,678 |
| Feb 20, 2026 | 3,950.00 | 4,245.00 | 3,820.00 | 4,165.00 | 4,165.00 | 5.44% | 633,634 |
| Feb 19, 2026 | 3,995.00 | 4,000.00 | 3,845.00 | 3,950.00 | 3,950.00 | -0.63% | 389,024 |
| Feb 13, 2026 | 3,960.00 | 3,975.00 | 3,800.00 | 3,975.00 | 3,975.00 | - | 281,477 |
| Feb 12, 2026 | 3,845.00 | 4,015.00 | 3,740.00 | 3,975.00 | 3,975.00 | 3.38% | 375,873 |
| Feb 11, 2026 | 3,765.00 | 3,850.00 | 3,575.00 | 3,845.00 | 3,845.00 | 2.12% | 410,682 |
| Feb 10, 2026 | 3,900.00 | 3,900.00 | 3,695.00 | 3,765.00 | 3,765.00 | -3.46% | 267,642 |
| Feb 9, 2026 | 3,700.00 | 3,990.00 | 3,665.00 | 3,900.00 | 3,900.00 | 7.00% | 438,234 |
| Feb 6, 2026 | 3,725.00 | 3,725.00 | 3,355.00 | 3,645.00 | 3,645.00 | -3.57% | 353,821 |
| Feb 5, 2026 | 3,790.00 | 3,820.00 | 3,690.00 | 3,780.00 | 3,780.00 | - | 294,663 |
| Feb 4, 2026 | 3,570.00 | 3,860.00 | 3,465.00 | 3,780.00 | 3,780.00 | 5.59% | 462,013 |
| Feb 3, 2026 | 3,485.00 | 3,635.00 | 3,485.00 | 3,580.00 | 3,580.00 | 2.73% | 255,374 |
| Feb 2, 2026 | 3,485.00 | 3,550.00 | 3,360.00 | 3,485.00 | 3,485.00 | - | 313,332 |
| Jan 30, 2026 | 3,570.00 | 3,595.00 | 3,485.00 | 3,485.00 | 3,485.00 | -2.38% | 356,027 |
| Jan 29, 2026 | 3,680.00 | 3,680.00 | 3,470.00 | 3,570.00 | 3,570.00 | -3.12% | 714,763 |
| Jan 28, 2026 | 3,760.00 | 3,795.00 | 3,665.00 | 3,685.00 | 3,685.00 | -0.41% | 450,728 |
| Jan 27, 2026 | 3,895.00 | 3,900.00 | 3,685.00 | 3,700.00 | 3,700.00 | -5.01% | 491,828 |
| Jan 26, 2026 | 3,620.00 | 3,930.00 | 3,520.00 | 3,895.00 | 3,895.00 | 8.95% | 912,376 |