GRVY - Gravity Co., Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201943.4943.8041.5041.6941.6950,400
Jul 18, 201942.6044.9542.6043.2143.2184,000
Jul 17, 201941.4243.0341.4242.1242.1286,100
Jul 16, 201941.6142.9841.3241.3241.32105,000
Jul 15, 201942.0244.3842.0242.2542.2576,800
Jul 12, 201943.0043.3941.2742.5742.5747,000
Jul 11, 201944.2045.2443.1043.2043.2035,400
Jul 10, 201942.0445.0642.0444.1844.1859,600
Jul 09, 201941.7642.8941.1042.1142.1148,300
Jul 08, 201943.0544.9342.0242.2042.2067,000
Jul 05, 201942.4444.1341.4344.0044.0062,800
Jul 03, 201946.8546.8542.0242.0242.02125,600
Jul 02, 201945.9947.9044.0046.8546.8589,200
Jul 01, 201946.6646.6644.0045.6945.6968,300
Jun 28, 201947.8447.8445.4046.1546.15122,800
Jun 27, 201946.7247.6543.2147.1347.1382,000
Jun 26, 201945.1048.2745.1047.2847.28166,200
Jun 25, 201954.3854.3842.6045.0045.00320,600
Jun 24, 201959.0059.5053.0054.4054.40138,000
Jun 21, 201960.0660.0658.0958.9558.9541,100
Jun 20, 201959.2261.0056.9560.0360.0387,300
Jun 19, 201961.0161.9756.2258.4558.45123,900
Jun 18, 201964.0065.6960.1160.3060.3094,300
Jun 17, 201963.0965.5062.8663.8963.8999,600
Jun 14, 201962.0063.3858.0162.2562.2587,100
Jun 13, 201964.0165.2862.5063.0063.0086,600
Jun 12, 201959.1265.1257.0664.5264.52148,700
Jun 11, 201961.4363.6359.0159.4459.4499,700
Jun 10, 201966.0066.4961.3062.0762.07113,700
Jun 07, 201960.0067.5059.0065.1465.14141,700
Jun 06, 201972.0374.4861.1661.2161.21233,200
Jun 05, 201985.5185.5175.4078.3078.30144,500
Jun 04, 201988.5589.5086.1486.8386.8381,000
Jun 03, 201992.0092.0088.0088.7588.7572,200
May 31, 201992.1893.5089.0292.0092.0073,200
May 30, 201988.5093.2088.5092.6092.6063,800
May 29, 201991.0091.3187.1488.9088.9043,900
May 28, 201991.9993.8088.0093.7293.7281,000
May 24, 201991.9994.0090.0090.1490.1475,000
May 23, 201991.5096.5091.0191.8591.8573,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...