GRVY - Gravity Co., Ltd

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201775.3477.0073.1076.9676.9687,200
Dec 07, 201774.8675.5073.1075.3475.3455,100
Dec 06, 201776.8276.8272.3675.9475.9454,300
Dec 05, 201774.0176.8073.1076.5076.5028,900
Dec 04, 201774.2778.0072.0074.8274.8228,600
Dec 01, 201775.8876.0072.0174.2674.2626,200
Nov 30, 201771.0176.0069.0276.0076.0026,900
Nov 29, 201772.4874.9566.3869.7669.7642,200
Nov 28, 201771.9474.9471.9474.9474.9420,500
Nov 27, 201773.5374.1670.0172.8072.8035,200
Nov 24, 201767.8975.0067.8973.9073.9026,700
Nov 22, 201769.0470.0059.5469.0169.0186,200
Nov 21, 201770.9473.7168.1070.0570.0543,200
Nov 20, 201776.0180.0066.3970.2370.2359,300
Nov 17, 201782.0082.5575.7776.4976.4955,100
Nov 16, 201777.9083.8277.1180.9480.9489,800
Nov 15, 201778.0078.1074.7576.8876.8837,700
Nov 14, 201776.2080.1174.5574.8674.8660,500
Nov 13, 201769.0174.4969.0174.4974.4927,700
Nov 10, 201774.5776.8568.6669.1269.1233,000
Nov 09, 201777.0078.8271.0073.7073.7068,000
Nov 08, 201769.8077.0069.6077.0077.0071,600
Nov 07, 201762.5570.0062.4768.6068.6052,800
Nov 06, 201760.3562.4959.2061.8261.8235,200
Nov 03, 201760.6062.3759.1060.3060.3045,700
Nov 02, 201759.2465.0058.7760.1260.1231,100
Nov 01, 201754.5863.8654.5860.1060.1070,800
Oct 31, 201749.4054.9049.4053.5053.5046,500
Oct 30, 201752.0053.9746.0049.3049.30148,200
Oct 27, 201754.7957.2052.2056.3156.3146,000
Oct 26, 201754.8956.1352.0154.5954.5929,100
Oct 25, 201751.6856.8648.6055.5855.5898,400
Oct 24, 201760.0060.0052.0052.0052.00100,200
Oct 23, 201757.0162.7356.9959.9859.9877,600
Oct 20, 201763.2666.7457.1158.4358.43156,800
Oct 19, 201754.5063.4551.5063.3463.34281,300
Oct 18, 201753.5058.5551.0352.8752.87225,400
Oct 17, 201743.4454.0043.0050.0850.08230,800
Oct 16, 201737.6043.0037.6042.6942.69117,100
Oct 13, 201735.6937.6535.6936.9736.9730,300
Oct 12, 201733.3036.8433.3036.1936.1966,300
Oct 11, 201731.3534.1931.3533.2533.2527,500
Oct 10, 201730.5232.0030.4931.3531.3517,400
Oct 09, 201733.1033.1028.5029.0029.0030,200
Oct 06, 201733.4333.5032.4132.9632.9615,600
Oct 05, 201732.3733.2031.8832.2132.2111,000
Oct 04, 201732.8833.9932.1832.1832.1817,500
Oct 03, 201731.1332.4931.1332.4832.4813,500
Oct 02, 201731.4031.4030.5031.1231.125,000
Sep 29, 201731.3132.6531.3131.4631.4619,200
Sep 28, 201731.9535.0831.0231.8031.8087,100
Sep 27, 201728.6532.4828.5031.9531.9581,700
Sep 26, 201729.2229.4926.8328.1028.1024,900
Sep 25, 201728.6930.0027.1928.6528.6525,100
Sep 22, 201729.7529.7527.1127.9827.9825,300
Sep 21, 201728.4029.3228.2928.8528.8512,000
Sep 20, 201728.1729.4227.6128.3428.3420,900
Sep 19, 201726.6828.4925.4028.2128.2132,900
Sep 18, 201728.1629.0225.9227.2927.2985,600
Sep 15, 201724.9530.4724.6929.1529.15109,800
Sep 14, 201721.7324.8921.7324.6924.6939,200
Sep 13, 201721.9822.5021.9822.0122.0111,200
Sep 12, 201721.0522.7021.0521.7221.7217,000
Sep 11, 201720.6221.4820.6220.7820.7822,300
Sep 08, 201719.1620.4919.1620.3020.3011,300
Sep 07, 201718.8919.5018.8119.5019.503,400
Sep 06, 201718.9918.9918.7518.7518.751,000
Sep 05, 201718.6119.1518.5019.1319.132,200
Sep 01, 201719.0019.1618.5119.1619.165,900
Aug 31, 201719.2119.3019.0019.2919.295,400
Aug 30, 201719.6219.7019.4319.6119.611,400
Aug 29, 201720.0020.0018.6119.9819.988,700
Aug 28, 201719.7620.0219.5520.0020.0017,700
Aug 25, 201719.5519.9519.4919.8019.806,700
Aug 24, 201718.7019.6018.7019.6019.605,600
Aug 23, 201718.5519.6018.5518.7318.738,000
Aug 22, 201718.4818.9518.4818.8618.864,300
Aug 21, 201718.1418.5018.1218.5018.504,000
Aug 18, 201717.8918.1817.6418.1418.145,100
Aug 17, 201717.3317.9517.1417.9517.952,200
Aug 16, 201716.9117.9516.8817.9517.959,900
Aug 15, 201717.2517.4716.7716.9116.919,700
Aug 14, 201717.3817.3816.5517.1117.1117,800
Aug 11, 201718.1618.1616.8017.3417.3417,500
Aug 10, 201717.6819.4617.6818.1518.1533,500
Aug 09, 201716.5519.6016.5517.5517.55100,300
Aug 08, 201714.1215.0014.1014.9514.9517,300
Aug 07, 201714.8214.8313.1814.6014.6031,400
Aug 04, 201715.0015.1914.5015.1915.197,200
Aug 03, 201714.9816.0914.9015.2015.204,800
Aug 02, 201714.9715.4014.5115.4015.406,300
Aug 01, 201714.9515.3014.7714.9014.905,200
Jul 31, 201714.1315.0814.0314.7114.716,800
Jul 28, 201714.5214.5314.0014.1214.124,100
Jul 27, 201714.8515.2414.5014.6014.609,000
Jul 26, 201715.3515.5014.9815.3715.374,600
Jul 25, 201715.2216.1614.7215.4815.4817,500
Jul 24, 201716.5116.5715.2015.2515.256,800
Jul 21, 201715.9116.4315.3016.3816.3812,000
Jul 20, 201714.8716.2014.8516.1816.185,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...