GRVY - Gravity Co., Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201935.2535.8034.6834.6834.687,551
Oct 11, 201932.6034.9732.2834.9134.9181,900
Oct 10, 201932.0934.0032.0232.8032.8038,600
Oct 09, 201931.3632.7931.3632.6032.6017,900
Oct 08, 201931.7032.7930.6631.9231.9224,000
Oct 07, 201931.4033.0031.4032.0032.0035,500
Oct 04, 201931.4432.1130.6031.7831.7826,500
Oct 03, 201931.5032.5030.9131.5731.5720,000
Oct 02, 201932.1632.8630.7931.5431.5431,500
Oct 01, 201934.1934.1931.6533.2233.2262,700
Sep 30, 201937.6538.2433.1033.6033.6067,700
Sep 27, 201934.0138.3734.0136.4336.43100,700
Sep 26, 201931.9234.5731.9233.3333.3349,600
Sep 25, 201930.9331.5629.7531.4731.4731,700
Sep 24, 201931.3032.2030.2830.9230.9240,000
Sep 23, 201931.7933.8830.7531.4631.4641,500
Sep 20, 201932.5035.0031.5431.5431.54124,100
Sep 19, 201928.7733.1628.3032.3032.30139,100
Sep 18, 201928.7029.0027.7028.3028.3050,900
Sep 17, 201927.9029.2927.7128.3528.3591,000
Sep 16, 201928.2328.9627.4028.0928.0942,400
Sep 13, 201927.8128.4426.5027.8227.8247,700
Sep 12, 201927.0028.9027.0027.4427.4432,500
Sep 11, 201926.8527.9126.0027.0327.0376,000
Sep 10, 201927.2027.2026.5027.1227.1242,300
Sep 09, 201927.8728.3026.6527.7127.7140,500
Sep 06, 201927.4728.2526.8027.8727.8744,400
Sep 05, 201929.0029.0027.0927.1327.1365,300
Sep 04, 201929.4929.7628.3928.6928.6948,300
Sep 03, 201930.0031.0028.8028.9828.9863,500
Aug 30, 201929.0531.0028.5129.9829.9854,700
Aug 29, 201932.0032.5029.0029.0029.0071,800
Aug 28, 201928.7731.0128.4430.9430.9460,800
Aug 27, 201929.5329.5327.8028.4428.4467,600
Aug 26, 201930.1831.2929.2629.8329.8398,800
Aug 23, 201931.9933.8629.8129.8929.89107,000
Aug 22, 201932.5433.0131.1132.8332.83136,900
Aug 21, 201932.0133.3130.9031.9931.99115,500
Aug 20, 201931.2232.5530.4331.9631.9667,300
Aug 19, 201931.0032.2730.9531.2331.2393,500
Aug 16, 201931.0031.6829.9930.7230.7283,200
Aug 15, 201928.5031.4827.9131.2131.21118,200
Aug 14, 201928.5229.0027.7028.5128.5183,400
Aug 13, 201928.8031.4828.5129.6129.6165,200
Aug 12, 201930.1531.6928.5029.4529.4566,800
Aug 09, 201928.7432.8728.7430.4430.4488,200
Aug 08, 201934.0034.0026.9028.8228.82281,700
Aug 07, 201935.0738.7434.0837.1937.1970,500
Aug 06, 201940.0040.0035.0836.0036.00106,400
Aug 05, 201939.8641.2338.2139.4039.40115,200
Aug 02, 201939.3241.2339.0040.2340.2347,100
Aug 01, 201940.0040.9639.8540.0740.0791,300
Jul 31, 201940.1040.6338.5040.4540.4596,300
Jul 30, 201940.8540.9739.3640.6540.6567,800
Jul 29, 201942.3342.5039.7540.8640.86107,100
Jul 26, 201941.6943.2540.7242.2942.2976,700
Jul 25, 201942.2442.2439.1841.0141.0156,400
Jul 24, 201940.3041.8839.5741.5041.5066,800
Jul 23, 201940.5041.8040.1240.1540.1550,500
Jul 22, 201941.1242.7139.6041.0041.0055,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...