GRVY - Gravity Co., Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201984.9891.4884.5090.7890.7885,300
May 21, 201983.0084.5381.5583.4083.4048,100
May 20, 201984.2784.2779.6681.6481.6446,200
May 17, 201986.0088.0084.0186.7086.7058,100
May 16, 201985.2786.6982.5086.1086.1059,500
May 15, 201987.0088.7883.1886.4086.4098,300
May 14, 201978.0888.8077.8486.9086.90142,300
May 13, 201970.0078.5068.5077.6777.67115,800
May 10, 201964.5067.9063.9067.1867.1841,800
May 09, 201966.0066.9263.6064.0064.0029,800
May 08, 201965.8468.5965.8466.2466.2424,600
May 07, 201966.8067.2064.9965.9065.9026,900
May 06, 201965.9067.1364.5067.1367.1326,500
May 03, 201962.6168.7562.6067.1567.1538,200
May 02, 201963.0063.8061.0162.3162.3128,600
May 01, 201961.9763.5061.3562.5062.5025,300
Apr 30, 201961.1562.4060.9861.4761.4712,900
Apr 29, 201962.8062.8059.5561.3061.3011,800
Apr 26, 201960.5962.8857.5062.2462.2422,900
Apr 25, 201959.5262.3759.5260.8060.8020,800
Apr 24, 201961.2063.7559.2059.2059.2041,000
Apr 23, 201961.0662.0059.1061.2161.2154,200
Apr 22, 201961.1763.5059.2761.0661.0622,000
Apr 18, 201963.0964.6160.5361.9861.9824,400
Apr 17, 201966.0667.4361.3263.0263.0291,900
Apr 16, 201963.8066.7963.8065.5465.5463,900
Apr 15, 201962.9064.4762.9063.6163.6142,300
Apr 12, 201958.7563.4058.5763.0663.0656,300
Apr 11, 201961.6163.6358.0158.8658.8651,300
Apr 10, 201961.3063.7361.3062.0062.0020,400
Apr 09, 201962.0062.7361.3161.5061.5010,700
Apr 08, 201961.8063.8361.0062.7762.7720,800
Apr 05, 201962.8365.2761.0261.7961.7923,200
Apr 04, 201964.0064.6362.2663.5063.5028,300
Apr 03, 201963.9164.9163.0664.0064.0086,700
Apr 02, 201962.8866.3961.7463.5363.5324,200
Apr 01, 201964.9565.9061.9062.0962.0925,400
Mar 29, 201963.3964.9963.0764.4364.4317,300
Mar 28, 201963.7166.8361.3163.0063.0035,700
Mar 27, 201961.0064.4761.0063.6963.6934,400
Mar 26, 201961.0663.3160.4860.4860.48104,400
Mar 25, 201968.0068.0064.1164.9964.9937,400
Mar 22, 201970.0470.0466.0068.6168.6137,800
Mar 21, 201974.4674.4669.7070.7670.7624,700
Mar 20, 201972.8174.8571.2474.4674.4636,200
Mar 19, 201970.5673.2567.0571.8071.8053,000
Mar 18, 201965.1870.8064.0269.3569.3570,400
Mar 15, 201967.5967.5963.0864.1064.1033,600
Mar 14, 201965.2967.9064.5767.5967.5938,100
Mar 13, 201962.0666.5061.5864.0164.0168,400
Mar 12, 201955.5161.0055.5161.0061.0062,000
Mar 11, 201958.8461.4554.5055.0055.0039,500
Mar 08, 201955.0257.7554.0057.4457.4443,400
Mar 07, 201952.8956.0052.5055.6955.6957,000
Mar 06, 201949.9852.4849.9852.1652.1628,800
Mar 05, 201949.9850.5048.5849.6549.6525,700
Mar 04, 201948.9849.6547.1649.6549.6535,700
Mar 01, 201947.2349.9447.2247.8347.8320,000
Feb 28, 201945.3946.4944.5245.8545.8524,500
Feb 27, 201945.3145.5042.6544.4944.4934,800
Feb 26, 201946.6846.8243.2944.9644.9649,600
Feb 25, 201947.9848.0145.7646.5146.5122,300
Feb 22, 201948.3048.3547.2147.2147.218,900
Feb 21, 201947.9449.1246.7547.5247.5226,400
Feb 20, 201949.5049.5246.5049.1049.1027,300
Feb 19, 201952.6652.6647.5749.5049.5037,900
Feb 15, 201950.5052.6646.2352.6652.66106,800
Feb 14, 201949.0753.0048.0550.0050.00101,700
Feb 13, 201944.4750.4144.0149.1649.16103,800
Feb 12, 201942.5043.2141.5043.0543.0520,300
Feb 11, 201943.4044.6441.1242.3242.3242,100
Feb 08, 201943.1244.0143.1243.7243.7212,500
Feb 07, 201944.8045.0242.6043.6243.6225,000
Feb 06, 201942.7244.9642.0044.5144.5119,800
Feb 05, 201945.2045.2342.1443.0143.0114,700
Feb 04, 201945.5147.0044.6045.3445.3430,100
Feb 01, 201940.0047.0040.0045.5145.51158,400
Jan 31, 201937.0038.0035.5035.5035.5025,200
Jan 30, 201936.3439.9036.0936.8136.8114,600
Jan 29, 201936.6837.9834.8036.4436.4425,800
Jan 28, 201939.0542.4034.0737.2537.2540,900
Jan 25, 201939.5440.9039.0139.0139.0111,000
Jan 24, 201938.3740.0038.3738.6638.6620,400
Jan 23, 201938.1639.1037.0538.1838.1817,900
Jan 22, 201941.8442.0036.1237.5037.5064,100
Jan 18, 201945.0145.6041.6043.0043.0034,900
Jan 17, 201946.1047.0045.0045.0045.0010,600
Jan 16, 201945.6347.8644.9045.3345.3332,600
Jan 15, 201943.6046.3843.6045.6645.6629,000
Jan 14, 201943.1044.9543.1043.5243.524,800
Jan 11, 201944.1644.2842.9043.8143.8111,100
Jan 10, 201944.6944.9242.7744.6044.6019,300
Jan 09, 201944.5546.7344.5545.4245.4223,000
Jan 08, 201947.9747.9743.1043.8343.8336,000
Jan 07, 201947.4948.4045.3247.5547.5539,300
Jan 04, 201944.8046.5044.8046.5046.5046,800
Jan 03, 201944.0745.0043.6044.0044.0023,500
Jan 02, 201941.0044.0041.0043.5843.5825,400
Dec 31, 201842.0043.7041.5841.9541.959,000
Dec 28, 201841.0142.9441.0142.0042.007,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...