Great Rich Technologies Limited (KOSDAQ:900290)
South Korea · Delayed Price · Currency is KRW 3,145.00
-175.00 (-5.27%)
At close: May 20, 2026
Great Rich Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3,390.00 | 3,400.00 | 3,190.00 | 3,320.00 | 3,320.00 | -1.04% | 238,895 |
| May 18, 2026 | 3,280.00 | 3,415.00 | 3,010.00 | 3,355.00 | 3,355.00 | 2.29% | 464,860 |
| May 15, 2026 | 3,405.00 | 3,410.00 | 3,230.00 | 3,280.00 | 3,280.00 | -3.10% | 413,233 |
| May 14, 2026 | 3,400.00 | 3,450.00 | 3,300.00 | 3,385.00 | 3,385.00 | -0.44% | 321,264 |
| May 13, 2026 | 3,450.00 | 3,475.00 | 3,320.00 | 3,400.00 | 3,400.00 | -0.73% | 394,036 |
| May 12, 2026 | 3,550.00 | 3,585.00 | 3,395.00 | 3,425.00 | 3,425.00 | -3.52% | 504,502 |
| May 11, 2026 | 3,755.00 | 3,765.00 | 3,480.00 | 3,550.00 | 3,550.00 | -5.33% | 742,407 |
| May 8, 2026 | 3,700.00 | 3,790.00 | 3,655.00 | 3,750.00 | 3,750.00 | 0.81% | 328,909 |
| May 7, 2026 | 3,780.00 | 3,865.00 | 3,660.00 | 3,720.00 | 3,720.00 | -2.75% | 463,844 |
| May 6, 2026 | 4,100.00 | 4,140.00 | 3,770.00 | 3,825.00 | 3,825.00 | -6.71% | 652,837 |
| May 4, 2026 | 3,905.00 | 4,155.00 | 3,850.00 | 4,100.00 | 4,100.00 | 5.67% | 731,638 |
| Apr 30, 2026 | 4,020.00 | 4,150.00 | 3,790.00 | 3,880.00 | 3,880.00 | -8.27% | 1,307,573 |
| Apr 29, 2026 | 4,095.00 | 4,295.00 | 4,090.00 | 4,230.00 | 4,230.00 | 3.30% | 3,284,093 |
| Apr 28, 2026 | 4,300.00 | 4,515.00 | 4,095.00 | 4,095.00 | 4,095.00 | -3.31% | 1,104,926 |
| Apr 27, 2026 | 4,370.00 | 4,405.00 | 4,095.00 | 4,235.00 | 4,235.00 | -4.29% | 986,447 |
| Apr 24, 2026 | 4,300.00 | 4,535.00 | 4,135.00 | 4,425.00 | 4,425.00 | 2.43% | 580,840 |
| Apr 23, 2026 | 4,805.00 | 4,900.00 | 4,240.00 | 4,320.00 | 4,320.00 | -11.84% | 1,882,883 |
| Apr 22, 2026 | 5,090.00 | 5,150.00 | 4,850.00 | 4,900.00 | 4,900.00 | -3.73% | 510,395 |
| Apr 21, 2026 | 5,500.00 | 5,510.00 | 4,955.00 | 5,090.00 | 5,090.00 | -7.45% | 1,035,811 |
| Apr 20, 2026 | 5,500.00 | 5,690.00 | 5,180.00 | 5,500.00 | 5,500.00 | 2.04% | 466,045 |
| Apr 17, 2026 | 5,670.00 | 5,720.00 | 5,290.00 | 5,390.00 | 5,390.00 | -4.77% | 330,999 |
| Apr 16, 2026 | 5,610.00 | 5,730.00 | 5,500.00 | 5,660.00 | 5,660.00 | 2.54% | 237,742 |
| Apr 15, 2026 | 5,850.00 | 5,870.00 | 5,510.00 | 5,520.00 | 5,520.00 | -2.99% | 469,973 |
| Apr 14, 2026 | 5,870.00 | 6,190.00 | 5,690.00 | 5,690.00 | 5,690.00 | -1.04% | 581,999 |
| Apr 13, 2026 | 5,480.00 | 5,960.00 | 5,450.00 | 5,750.00 | 5,750.00 | 4.17% | 6,267,631 |
| Apr 10, 2026 | 5,340.00 | 5,550.00 | 5,260.00 | 5,520.00 | 5,520.00 | 3.37% | 126,170 |
| Apr 9, 2026 | 5,390.00 | 5,500.00 | 5,220.00 | 5,340.00 | 5,340.00 | -0.93% | 89,566 |
| 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% | 244,980 |
| 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% | 111,133 |
| 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% | 380,099 |
| Mar 30, 2026 | 5,210.00 | 5,460.00 | 5,180.00 | 5,400.00 | 5,400.00 | -0.55% | 341,620 |
| Mar 27, 2026 | 5,770.00 | 5,770.00 | 5,360.00 | 5,430.00 | 5,430.00 | -5.89% | 378,532 |
| Mar 26, 2026 | 5,620.00 | 5,850.00 | 5,580.00 | 5,770.00 | 5,770.00 | 3.96% | 306,794 |
| Mar 25, 2026 | 5,800.00 | 5,920.00 | 5,330.00 | 5,550.00 | 5,550.00 | -4.31% | 777,617 |
| 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 | - | 273,918 |
| 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% | 1,096,754 |
| 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% | 535,649 |
| Mar 11, 2026 | 6,330.00 | 7,490.00 | 6,330.00 | 7,120.00 | 7,120.00 | 12.48% | 1,250,032 |
| Mar 10, 2026 | 6,450.00 | 6,590.00 | 5,960.00 | 6,330.00 | 6,330.00 | 2.10% | 601,803 |
| Mar 9, 2026 | 6,500.00 | 6,690.00 | 6,010.00 | 6,200.00 | 6,200.00 | -8.01% | 948,362 |