Great Rich Technologies Limited (KOSDAQ:900290)
3,055.00
-55.00 (-1.77%)
At close: Oct 10, 2025
Great Rich Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,125.00 | 3,125.00 | 3,040.00 | 3,055.00 | 3,055.00 | -1.77% | 176,656 |
Oct 2, 2025 | 3,050.00 | 3,140.00 | 3,045.00 | 3,110.00 | 3,110.00 | 2.13% | 237,487 |
Oct 1, 2025 | 3,030.00 | 3,080.00 | 3,030.00 | 3,045.00 | 3,045.00 | -0.16% | 82,091 |
Sep 30, 2025 | 3,025.00 | 3,100.00 | 2,995.00 | 3,050.00 | 3,050.00 | 0.83% | 60,106 |
Sep 29, 2025 | 2,985.00 | 3,080.00 | 2,985.00 | 3,025.00 | 3,025.00 | 1.51% | 139,043 |
Sep 26, 2025 | 3,020.00 | 3,050.00 | 2,960.00 | 2,980.00 | 2,980.00 | -1.32% | 63,960 |
Sep 25, 2025 | 2,980.00 | 3,065.00 | 2,965.00 | 3,020.00 | 3,020.00 | 0.83% | 162,760 |
Sep 24, 2025 | 2,965.00 | 3,045.00 | 2,950.00 | 2,995.00 | 2,995.00 | 0.17% | 131,137 |
Sep 23, 2025 | 3,020.00 | 3,060.00 | 2,965.00 | 2,990.00 | 2,990.00 | -0.17% | 91,009 |
Sep 22, 2025 | 3,030.00 | 3,040.00 | 2,990.00 | 2,995.00 | 2,995.00 | -0.66% | 173,807 |
Sep 19, 2025 | 3,070.00 | 3,120.00 | 3,005.00 | 3,015.00 | 3,015.00 | -1.47% | 181,737 |
Sep 18, 2025 | 2,975.00 | 3,145.00 | 2,975.00 | 3,060.00 | 3,060.00 | 2.17% | 308,154 |
Sep 17, 2025 | 3,030.00 | 3,080.00 | 2,970.00 | 2,995.00 | 2,995.00 | -0.99% | 178,372 |
Sep 16, 2025 | 3,080.00 | 3,105.00 | 3,010.00 | 3,025.00 | 3,025.00 | -1.79% | 192,482 |
Sep 15, 2025 | 3,190.00 | 3,190.00 | 3,070.00 | 3,080.00 | 3,080.00 | -0.96% | 170,238 |
Sep 12, 2025 | 3,095.00 | 3,145.00 | 3,080.00 | 3,110.00 | 3,110.00 | 0.48% | 157,322 |
Sep 11, 2025 | 3,120.00 | 3,160.00 | 3,075.00 | 3,095.00 | 3,095.00 | -0.80% | 173,820 |
Sep 10, 2025 | 3,145.00 | 3,170.00 | 3,090.00 | 3,120.00 | 3,120.00 | -0.32% | 159,991 |
Sep 9, 2025 | 3,100.00 | 3,140.00 | 3,080.00 | 3,130.00 | 3,130.00 | 1.46% | 161,658 |
Sep 8, 2025 | 3,060.00 | 3,115.00 | 3,025.00 | 3,085.00 | 3,085.00 | 0.82% | 99,464 |
Sep 5, 2025 | 3,080.00 | 3,100.00 | 3,035.00 | 3,060.00 | 3,060.00 | -0.49% | 148,699 |
Sep 4, 2025 | 3,050.00 | 3,140.00 | 3,050.00 | 3,075.00 | 3,075.00 | 0.16% | 146,005 |
Sep 3, 2025 | 3,085.00 | 3,100.00 | 3,040.00 | 3,070.00 | 3,070.00 | -0.49% | 62,349 |
Sep 2, 2025 | 3,130.00 | 3,140.00 | 3,060.00 | 3,085.00 | 3,085.00 | -0.96% | 169,292 |
Sep 1, 2025 | 3,250.00 | 3,300.00 | 3,100.00 | 3,115.00 | 3,115.00 | 0.48% | 742,303 |
Aug 29, 2025 | 3,135.00 | 3,180.00 | 3,075.00 | 3,100.00 | 3,100.00 | -0.32% | 205,134 |
Aug 28, 2025 | 3,020.00 | 3,250.00 | 3,020.00 | 3,110.00 | 3,110.00 | 2.98% | 1,005,544 |
Aug 27, 2025 | 3,020.00 | 3,060.00 | 3,005.00 | 3,020.00 | 3,020.00 | - | 77,809 |
Aug 26, 2025 | 2,980.00 | 3,050.00 | 2,980.00 | 3,020.00 | 3,020.00 | - | 77,716 |
Aug 25, 2025 | 3,010.00 | 3,045.00 | 2,995.00 | 3,020.00 | 3,020.00 | 0.33% | 80,339 |
Aug 22, 2025 | 3,015.00 | 3,035.00 | 3,000.00 | 3,010.00 | 3,010.00 | -0.17% | 64,466 |
Aug 21, 2025 | 3,000.00 | 3,050.00 | 2,985.00 | 3,015.00 | 3,015.00 | 0.50% | 94,717 |
Aug 20, 2025 | 2,950.00 | 3,010.00 | 2,905.00 | 3,000.00 | 3,000.00 | 1.18% | 127,876 |
Aug 19, 2025 | 2,960.00 | 3,010.00 | 2,900.00 | 2,965.00 | 2,965.00 | 1.19% | 116,502 |
Aug 18, 2025 | 2,980.00 | 2,980.00 | 2,930.00 | 2,930.00 | 2,930.00 | -2.17% | 79,622 |
Aug 14, 2025 | 2,985.00 | 3,020.00 | 2,965.00 | 2,995.00 | 2,995.00 | -0.17% | 67,164 |
Aug 13, 2025 | 3,020.00 | 3,050.00 | 2,965.00 | 3,000.00 | 3,000.00 | 0.50% | 152,539 |
Aug 12, 2025 | 3,000.00 | 3,015.00 | 2,950.00 | 2,985.00 | 2,985.00 | -0.67% | 75,007 |
Aug 11, 2025 | 3,040.00 | 3,040.00 | 2,975.00 | 3,005.00 | 3,005.00 | 0.33% | 77,749 |
Aug 8, 2025 | 2,995.00 | 3,045.00 | 2,975.00 | 2,995.00 | 2,995.00 | - | 117,589 |
Aug 7, 2025 | 3,000.00 | 3,010.00 | 2,975.00 | 2,995.00 | 2,995.00 | 0.67% | 68,005 |
Aug 6, 2025 | 2,905.00 | 3,010.00 | 2,850.00 | 2,975.00 | 2,975.00 | 2.41% | 154,500 |
Aug 5, 2025 | 2,895.00 | 2,925.00 | 2,870.00 | 2,905.00 | 2,905.00 | 1.75% | 66,949 |
Aug 4, 2025 | 2,810.00 | 2,870.00 | 2,765.00 | 2,855.00 | 2,855.00 | 1.42% | 90,570 |
Aug 1, 2025 | 2,900.00 | 2,900.00 | 2,800.00 | 2,815.00 | 2,815.00 | -2.93% | 185,533 |
Jul 31, 2025 | 2,915.00 | 2,925.00 | 2,860.00 | 2,900.00 | 2,900.00 | -2.52% | 307,481 |
Jul 30, 2025 | 2,965.00 | 3,015.00 | 2,945.00 | 2,975.00 | 2,975.00 | 0.68% | 162,150 |
Jul 29, 2025 | 2,875.00 | 3,000.00 | 2,825.00 | 2,955.00 | 2,955.00 | 2.78% | 278,993 |
Jul 28, 2025 | 2,950.00 | 2,950.00 | 2,850.00 | 2,875.00 | 2,875.00 | -4.64% | 618,114 |
Jul 25, 2025 | 3,165.00 | 3,165.00 | 2,980.00 | 3,015.00 | 3,015.00 | -3.52% | 464,618 |