Great Rich Technologies Limited (KOSDAQ:900290)
 2,820.00
 -35.00 (-1.23%)
  Last updated: Oct 30, 2025, 2:52 PM KST
Great Rich Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,840.00 | 2,865.00 | 2,795.00 | 2,795.00 | 2,795.00 | -2.10% | 291,253 | 
| Oct 29, 2025 | 2,950.00 | 2,950.00 | 2,840.00 | 2,855.00 | 2,855.00 | -2.23% | 189,164 | 
| Oct 28, 2025 | 2,875.00 | 2,930.00 | 2,865.00 | 2,920.00 | 2,920.00 | 1.57% | 86,808 | 
| Oct 27, 2025 | 2,835.00 | 2,890.00 | 2,825.00 | 2,875.00 | 2,875.00 | 1.59% | 109,565 | 
| Oct 24, 2025 | 2,845.00 | 2,875.00 | 2,785.00 | 2,830.00 | 2,830.00 | -0.35% | 130,092 | 
| Oct 23, 2025 | 2,785.00 | 2,895.00 | 2,785.00 | 2,840.00 | 2,840.00 | -0.35% | 135,348 | 
| Oct 22, 2025 | 2,855.00 | 2,870.00 | 2,800.00 | 2,850.00 | 2,850.00 | -0.18% | 105,374 | 
| Oct 21, 2025 | 2,880.00 | 2,935.00 | 2,850.00 | 2,855.00 | 2,855.00 | -0.87% | 91,483 | 
| Oct 20, 2025 | 2,860.00 | 2,905.00 | 2,845.00 | 2,880.00 | 2,880.00 | 0.35% | 78,864 | 
| Oct 17, 2025 | 2,850.00 | 2,930.00 | 2,850.00 | 2,870.00 | 2,870.00 | 0.70% | 113,852 | 
| Oct 16, 2025 | 2,840.00 | 2,965.00 | 2,840.00 | 2,850.00 | 2,850.00 | -2.23% | 167,391 | 
| Oct 15, 2025 | 2,880.00 | 2,950.00 | 2,880.00 | 2,915.00 | 2,915.00 | 1.22% | 110,585 | 
| Oct 14, 2025 | 3,005.00 | 3,005.00 | 2,865.00 | 2,880.00 | 2,880.00 | -4.00% | 442,859 | 
| Oct 13, 2025 | 3,050.00 | 3,050.00 | 2,980.00 | 3,000.00 | 3,000.00 | -1.80% | 150,634 | 
| Oct 10, 2025 | 3,125.00 | 3,125.00 | 3,040.00 | 3,055.00 | 3,055.00 | -1.77% | 177,124 | 
| 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 |