Dark

GRVY
GRAVITY Co., Ltd.
stock NASDAQ ADR

At Close

May 16, 2025 3:59:30 PM EDT

64.34USD+0.265%(+0.17)4,892

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2025 8:52:30 AM EDT

65.25USD+1.683%(+1.08)0

After-hours

May 15, 2025 4:23:30 PM EDT

63.80USD-0.886%(-0.57)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	64.2000	65.0000	64.200000	64.750	+0.904%	4,892	0.000%
2025-05-15	63.5900	65.3600	63.575100	64.170	-0.542%	6,322	+0.904%
2025-05-14	62.9100	65.0000	62.910000	64.520	+0.467%	11,911	+0.356%
2025-05-13	65.4400	66.0000	63.310000	64.220	-2.446%	17,779	+0.825%
2025-05-12	64.6000	65.8300	64.600000	65.830	+2.062%	18,083	-1.641%
2025-05-09	61.4000	64.7500	60.940000	64.500	+5.842%	48,945	+0.388%
2025-05-08	61.4000	61.4000	59.750000	60.940	+1.229%	6,855	+6.252%
2025-05-07	60.5000	60.5000	59.780000	60.200	-0.791%	3,506	+7.558%
2025-05-06	60.4100	61.0000	60.195000	60.680	+0.016%	6,856	+6.707%
2025-05-05	59.8900	60.8900	59.890000	60.670	+0.865%	7,511	+6.725%
2025-05-02	60.0050	61.0000	60.000000	60.150	+0.855%	11,133	+7.648%
2025-05-01	59.7000	59.8947	59.100000	59.640	-0.434%	6,225	+8.568%
2025-04-30	60.0550	60.0550	59.490000	59.900	-0.117%	3,659	+8.097%
2025-04-29	59.4200	60.0800	59.000000	59.970	+0.234%	5,713	+7.971%
2025-04-28	59.7900	59.8300	59.028100	59.830	+0.268%	5,788	+8.223%
2025-04-25	60.3800	60.3800	58.477000	59.670	+1.774%	5,536	+8.513%
2025-04-24	58.2400	59.5900	58.065000	58.630	+0.377%	8,350	+10.438%
2025-04-23	58.8000	59.7600	58.270000	58.410	+1.020%	6,963	+10.854%
2025-04-22	58.6300	59.4400	57.820000	57.820	-1.382%	5,922	+11.985%
2025-04-21	58.4000	59.2450	58.000000	58.630	+0.222%	9,470	+10.438%
2025-04-17	60.1900	60.1900	58.500000	58.500	-2.043%	5,542	+10.684%
2025-04-16	61.0000	62.1300	58.500000	59.720	-3.225%	21,062	+8.423%
2025-04-15	61.1500	62.5500	61.150000	61.710	+0.636%	21,214	+4.926%
2025-04-14	61.4200	62.0000	60.010000	61.320	+0.905%	21,143	+5.594%
2025-04-11	60.2100	61.3300	58.500000	60.770	+2.255%	23,214	+6.549%
2025-04-10	57.4750	60.0000	57.330000	59.430	+2.166%	34,776	+8.952%
2025-04-09	56.9750	58.1800	55.012000	58.170	+4.981%	17,927	+11.312%
2025-04-08	57.7750	58.2700	55.320000	55.410	-3.534%	20,789	+16.856%
2025-04-07	56.6900	58.8200	55.550000	57.440	-1.610%	30,039	+12.726%
2025-04-04	58.2800	58.9950	57.120000	58.380	-2.910%	49,797	+10.911%
2025-04-03	61.1250	61.1250	59.000001	60.130	-1.941%	22,858	+7.683%
2025-04-02	61.4600	61.5000	60.940000	61.320	-1.399%	8,718	+5.594%
2025-04-01	60.0100	62.4000	60.010000	62.190	+2.793%	7,840	+4.116%
2025-03-31	60.0100	60.7600	60.000000	60.500	-0.083%	16,935	+7.025%
2025-03-28	61.8300	61.8300	60.250000	60.550	-1.400%	7,048	+6.936%
2025-03-27	60.0809	61.8850	60.000000	61.410	+1.286%	6,668	+5.439%
2025-03-26	60.6700	61.2400	57.500000	60.630	-0.280%	11,421	+6.795%
2025-03-25	59.4000	61.0000	58.980000	60.800	+3.666%	38,504	+6.497%
2025-03-24	58.9000	60.0900	58.650000	58.650	+0.428%	27,464	+10.401%
2025-03-21	58.5500	58.5500	57.900000	58.400	-0.798%	15,581	+10.873%
2025-03-20	57.3700	58.8700	57.370000	58.870	+2.472%	9,145	+9.988%
2025-03-19	58.2100	58.3200	57.135000	57.450	-0.278%	7,413	+12.707%
2025-03-18	57.1500	58.5799	56.500000	57.610	+1.035%	24,153	+12.394%
2025-03-17	54.1500	57.6400	54.150000	57.020	+5.847%	27,667	+13.557%
2025-03-14	53.7900	55.4000	53.120000	53.870	+0.186%	29,871	+20.197%
2025-03-13	53.7900	54.4500	53.500000	53.770	-0.426%	12,779	+20.420%
2025-03-12	54.8800	54.8800	53.426356	54.000	-0.369%	20,562	+19.907%
2025-03-11	54.6500	55.4700	54.000000	54.200	-1.095%	14,920	+19.465%
2025-03-10	56.5200	56.5200	54.770000	54.800	-3.009%	15,615	+18.157%
2025-03-07	55.4900	56.9900	55.490000	56.500	+0.677%	12,770	+14.602%
2025-03-06	56.2245	57.1800	55.540500	56.120	-1.353%	13,468	+15.378%
2025-03-05	55.4100	56.8900	55.000000	56.890	+3.192%	14,856	+13.816%
2025-03-04	55.9000	56.0825	54.215000	55.130	-1.720%	29,890	+17.450%
2025-03-03	57.0000	57.4458	55.990000	56.095	-1.259%	16,800	+15.429%
2025-02-28	57.2500	57.9900	56.250000	56.810	-1.389%	13,609	+13.976%
2025-02-27	58.0000	58.7600	57.430000	57.610	-0.672%	11,713	+12.394%
2025-02-26	58.7700	60.0000	57.990000	58.000	-1.293%	6,462	+11.638%
2025-02-25	60.0000	60.0000	58.760000	58.760	-2.083%	16,725	+10.194%
2025-02-24	61.0200	61.4200	59.556700	60.010	-0.835%	22,490	+7.899%
2025-02-21	60.8600	60.9400	60.010000	60.515	-0.925%	10,012	+6.998%
2025-02-20	61.3500	61.3500	60.090000	61.080	+0.148%	19,533	+6.009%
2025-02-19	61.4000	61.4200	60.050000	60.990	-0.635%	9,960	+6.165%
2025-02-18	62.9000	64.0000	60.290000	61.380	-2.401%	51,159	+5.490%
2025-02-14	63.5200	64.4100	62.500000	62.890	-0.961%	21,509	+2.958%
2025-02-13	63.0000	64.0000	62.800000	63.500	+1.747%	23,775	+1.969%
2025-02-12	61.6100	62.9400	61.080000	62.410	+0.225%	6,333	+3.749%
2025-02-11	62.8300	63.1600	61.950100	62.270	-0.765%	21,023	+3.983%
2025-02-10	63.3500	64.0150	62.750000	62.750	-0.838%	11,269	+3.187%
2025-02-07	62.8100	64.0000	62.810000	63.280	+0.460%	18,718	+2.323%
2025-02-06	63.4700	64.0000	62.809000	62.990	-1.393%	7,453	+2.794%
2025-02-05	62.7900	64.3500	62.680000	63.880	+1.833%	12,806	+1.362%
2025-02-04	62.1000	63.0100	62.100000	62.730	+0.160%	7,688	+3.220%
2025-02-03	60.8100	62.6300	60.810000	62.630	+1.147%	13,729	+3.385%
2025-01-31	62.2600	62.6000	61.360000	61.920	-0.129%	15,260	+4.570%
2025-01-30	61.0000	62.5600	61.000000	62.000	+1.790%	14,729	+4.435%
2025-01-29	60.3600	61.0000	60.030000	60.910	+0.329%	21,398	+6.304%
2025-01-28	60.5600	61.2700	60.000000	60.710	-0.622%	19,646	+6.655%
2025-01-27	61.8200	63.3600	60.430000	61.090	-1.942%	25,716	+5.991%
2025-01-24	59.7400	62.8500	59.740000	62.300	+4.285%	23,204	+3.933%
2025-01-23	59.5900	60.1588	59.000000	59.740	-0.067%	19,875	+8.386%
2025-01-22	60.9300	60.9300	59.780000	59.780	-2.000%	10,568	+8.314%
2025-01-21	60.1100	61.0000	59.524200	61.000	+1.329%	13,169	+6.148%
2025-01-17	61.5800	61.7900	60.150000	60.200	-2.336%	17,362	+7.558%
2025-01-16	62.0600	62.2300	61.222900	61.640	-0.853%	18,054	+5.045%
2025-01-15	61.5700	62.1900	60.650000	62.170	+1.935%	17,460	+4.150%
2025-01-14	60.2000	61.1500	59.600000	60.990	+1.413%	14,054	+6.165%
2025-01-13	59.0300	60.2000	58.495000	60.140	+0.133%	37,311	+7.665%
2025-01-10	62.0000	62.0000	60.060000	60.060	-3.269%	35,064	+7.809%
2025-01-08	60.4700	62.0900	59.608500	62.090	+2.442%	21,299	+4.284%
2025-01-07	61.3100	61.3700	59.760000	60.610	-1.254%	23,082	+6.831%
2025-01-06	62.1300	63.0000	61.000000	61.380	-0.824%	12,994	+5.490%
2025-01-03	61.2100	62.3250	60.720000	61.890	+0.503%	19,183	+4.621%
2025-01-02	63.3100	63.3100	60.800000	61.580	-2.424%	43,483	+5.148%
2024-12-31	62.8700	64.9664	62.480000	63.110	-0.142%	27,411	+2.599%
2024-12-30	62.5000	63.4120	62.000000	63.200	+0.589%	20,317	+2.453%
2024-12-27	61.5000	63.0000	60.550000	62.830	+0.997%	32,118	+3.056%
2024-12-26	61.0600	62.2100	60.545200	62.210	+1.138%	17,142	+4.083%
2024-12-24	61.5000	61.8500	61.007500	61.510	+1.168%	6,514	+5.267%
2024-12-23	61.5100	62.0000	60.510000	60.800	-1.888%	17,808	+6.497%
2024-12-20	61.2100	61.9700	60.750000	61.970	-0.048%	23,103	+4.486%
2024-12-19	62.9000	63.6000	62.000000	62.000	-1.132%	24,986	+4.435%
2024-12-18	65.7000	65.7000	62.220000	62.710	-4.551%	42,252	+3.253%
2024-12-17	65.0000	65.8300	64.680000	65.700	-0.122%	36,004	-1.446%
2024-12-16	65.5800	66.5100	65.500000	65.780	0.000%	49,837	-1.566%
2024-12-13	66.8400	66.9900	65.545000	65.780	-1.689%	30,790	-1.566%
2024-12-12	67.0000	67.6100	66.000000	66.910	-0.698%	21,191	-3.228%
2024-12-11	66.9200	67.4200	65.820000	67.380	+0.164%	23,254	-3.903%
2024-12-10	67.2600	67.6700	65.195000	67.270	-0.708%	15,098	-3.746%
2024-12-09	66.5600	68.1800	66.460000	67.750	+1.941%	17,778	-4.428%
2024-12-06	66.2200	66.6300	65.230000	66.460	+0.514%	18,398	-2.573%
2024-12-05	67.5200	67.6000	65.700000	66.120	-2.348%	19,589	-2.072%
2024-12-04	66.3300	68.4200	66.130000	67.710	+1.958%	24,525	-4.372%
2024-12-03	67.0000	67.3250	64.420100	66.410	-1.043%	51,949	-2.500%
2024-12-02	67.6800	67.7508	66.140000	67.110	-0.593%	22,175	-3.517%
2024-11-29	65.8000	67.5200	65.610000	67.510	+2.381%	11,763	-4.088%
2024-11-27	65.5100	67.0300	65.350100	65.940	+0.595%	16,144	-1.805%
2024-11-26	66.0900	67.1650	65.550000	65.550	-1.116%	12,852	-1.220%
2024-11-25	67.0100	68.0000	65.430000	66.290	-0.525%	28,299	-2.323%
2024-11-22	64.7800	67.0000	64.750000	66.640	+2.523%	26,453	-2.836%
2024-11-21	65.1100	66.0800	64.730000	65.000	-0.169%	45,104	-0.385%
2024-11-20	66.7300	67.1900	65.090000	65.110	-2.937%	36,545	-0.553%
2024-11-19	65.7900	67.8029	65.030000	67.080	+1.452%	25,570	-3.473%
2024-11-18	65.6500	68.1200	65.640000	66.120	+0.777%	18,730	-2.072%
2024-11-15	67.2000	67.2000	65.445000	65.610	-3.939%	30,207	-1.311%
2024-11-14	68.1900	68.9510	66.268600	68.300	-0.029%	50,877	-5.198%
2024-11-13	65.0200	69.0300	64.100000	68.320	+4.385%	66,329	-5.225%
2024-11-12	65.2200	68.3200	64.690000	65.450	-0.396%	48,065	-1.070%
2024-11-11	65.2800	66.5050	65.000000	65.710	+0.259%	30,706	-1.461%
2024-11-08	67.0000	67.0000	65.380000	65.540	-2.179%	51,963	-1.205%
2024-11-07	65.5800	67.7200	65.580000	67.000	+2.541%	22,220	-3.358%
2024-11-06	68.4200	69.0600	64.990000	65.340	-3.514%	21,536	-0.903%
2024-11-05	65.4500	67.8400	64.510000	67.720	+4.217%	45,525	-4.386%
2024-11-04	64.4000	65.7800	64.400000	64.980	+0.666%	11,531	-0.354%
2024-11-01	64.4589	65.5300	63.790000	64.550	+1.478%	27,406	+0.310%
2024-10-31	64.0100	65.2500	63.340000	63.610	-1.227%	20,025	+1.792%
2024-10-30	64.3060	65.7900	63.500000	64.400	+0.421%	37,520	+0.543%
2024-10-29	63.5000	64.4700	63.490000	64.130	+1.327%	19,242	+0.967%
2024-10-28	63.3500	64.2700	63.020000	63.290	+1.086%	7,359	+2.307%
2024-10-25	62.3800	63.5500	62.175000	62.610	+0.643%	11,906	+3.418%
2024-10-24	63.6500	64.1500	62.160000	62.210	-2.262%	8,474	+4.083%
2024-10-23	63.5000	64.2500	63.070000	63.650	-1.562%	26,108	+1.728%
2024-10-22	65.2800	66.3900	64.235000	64.660	-1.192%	18,294	+0.139%
2024-10-21	65.1500	65.5500	63.910000	65.440	+0.445%	26,754	-1.054%
2024-10-18	67.3000	67.4000	64.700000	65.150	-3.238%	54,586	-0.614%
2024-10-17	62.5500	68.6205	62.550000	67.330	+12.254%	104,676	-3.832%
2024-10-16	57.5000	60.2200	57.450000	59.980	+4.313%	84,033	+7.953%
2024-10-15	58.5200	58.9000	57.370000	57.500	-2.377%	37,054	+12.609%
2024-10-14	59.7400	60.6650	58.720000	58.900	-1.472%	37,031	+9.932%
2024-10-11	57.6400	60.0100	57.640000	59.780	+3.318%	30,338	+8.314%
2024-10-10	58.6200	58.6300	57.750000	57.860	-1.766%	13,907	+11.908%
2024-10-09	60.0600	60.3200	58.900000	58.900	-1.931%	17,683	+9.932%
2024-10-08	61.0600	61.0600	58.600000	60.060	-1.991%	24,594	+7.809%
2024-10-07	61.4800	62.1800	59.710000	61.280	-0.358%	54,352	+5.663%
2024-10-04	59.5600	63.9850	59.102000	61.500	+3.535%	70,147	+5.285%
2024-10-03	58.6600	59.4000	58.040000	59.400	+0.832%	41,056	+9.007%
2024-10-02	58.3000	59.0300	58.050000	58.910	+1.046%	22,814	+9.913%
2024-10-01	58.8600	58.8600	57.380000	58.300	-1.653%	32,562	+11.063%
2024-09-30	59.7500	60.0700	59.050000	59.280	-0.504%	16,370	+9.227%
2024-09-27	60.4600	60.4600	59.388000	59.580	-1.210%	15,822	+8.677%
2024-09-26	59.0000	60.8300	59.000000	60.310	+3.306%	22,005	+7.362%
2024-09-25	60.0000	60.5000	58.380000	58.380	-2.700%	30,580	+10.911%
2024-09-24	60.6350	60.6350	58.505000	60.000	+1.781%	23,219	+7.917%
2024-09-23	59.2200	59.4700	58.520000	58.950	-0.490%	9,687	+9.839%
2024-09-20	59.6700	59.8600	58.525000	59.240	-1.300%	28,363	+9.301%
2024-09-19	60.1200	60.5044	59.850000	60.020	+1.368%	20,408	+7.881%
2024-09-18	59.0100	60.0000	58.900000	59.210	+0.339%	15,870	+9.357%
2024-09-17	60.3500	61.2000	59.000000	59.010	-1.944%	28,318	+9.727%
2024-09-16	61.5100	61.5900	58.697500	60.180	-2.035%	64,679	+7.594%
2024-09-13	64.5200	64.5200	61.240000	61.430	-3.760%	45,608	+5.405%
2024-09-12	63.5300	64.5600	63.140000	63.830	+0.094%	74,865	+1.441%
2024-09-11	62.6600	63.7700	61.750000	63.770	+3.004%	26,961	+1.537%
2024-09-10	63.0900	64.9700	61.250100	61.910	-0.992%	25,993	+4.587%
2024-09-09	61.6300	62.6500	60.990000	62.530	+1.329%	30,070	+3.550%
2024-09-06	61.8650	63.7493	61.470000	61.710	-1.657%	31,176	+4.926%
2024-09-05	61.8400	63.3100	61.840000	62.750	+1.390%	16,445	+3.187%
2024-09-04	61.5100	62.4187	60.770000	61.890	-0.450%	23,634	+4.621%
2024-09-03	63.7000	63.9000	61.700000	62.170	-1.505%	44,826	+4.150%
2024-08-30	62.3400	63.4100	61.680000	63.120	+1.267%	35,691	+2.582%
2024-08-29	61.4900	62.5700	61.490000	62.330	+0.841%	23,723	+3.883%
2024-08-28	63.1200	63.3000	61.430000	61.810	-2.631%	26,054	+4.757%
2024-08-27	62.9200	63.8700	62.800000	63.480	+0.427%	17,868	+2.001%
2024-08-26	64.1800	64.3750	62.620000	63.210	-1.465%	22,372	+2.436%
2024-08-23	64.0800	64.9699	63.410000	64.150	+1.119%	24,907	+0.935%
2024-08-22	63.3000	64.6900	63.300000	63.440	-0.471%	22,038	+2.065%
2024-08-21	62.7300	64.0300	61.800000	63.740	+1.756%	33,389	+1.585%
2024-08-20	62.6100	62.9000	61.810000	62.640	-0.571%	16,460	+3.368%
2024-08-19	63.4000	64.5600	62.505000	63.000	-0.474%	33,997	+2.778%
2024-08-16	62.9400	64.5400	62.940000	63.300	+0.095%	20,051	+2.291%
2024-08-15	64.5000	65.1600	63.225000	63.240	-1.541%	29,923	+2.388%
2024-08-14	64.8900	65.0000	63.600100	64.230	-1.639%	16,596	+0.810%
2024-08-13	63.6700	66.1800	63.470000	65.300	+2.721%	55,727	-0.842%
2024-08-12	66.0000	66.0000	62.550000	63.570	-4.320%	54,222	+1.856%
2024-08-09	68.9900	69.0000	64.460000	66.440	-11.117%	108,026	-2.544%
2024-08-08	72.0000	75.1500	72.000000	74.750	+4.545%	37,253	-13.378%
2024-08-07	73.5000	73.9899	71.500000	71.500	-1.691%	26,681	-9.441%
2024-08-06	71.9500	74.5887	71.250000	72.730	+2.264%	27,419	-10.972%
2024-08-05	71.5900	72.6000	68.810000	71.120	-5.751%	43,353	-8.957%
2024-08-02	76.8000	77.1900	75.000000	75.460	-2.970%	34,561	-14.193%
2024-08-01	79.4250	80.3100	76.740000	77.770	-1.644%	39,171	-16.742%
2024-07-31	77.7200	80.3600	77.720000	79.070	+1.672%	38,601	-18.111%
2024-07-30	78.7800	78.7800	76.756500	77.770	-0.917%	23,358	-16.742%
2024-07-29	76.6100	78.5000	76.610000	78.490	+2.201%	14,285	-17.505%
2024-07-26	78.0200	78.0200	76.760000	76.800	-0.260%	8,747	-15.690%
2024-07-25	76.0800	77.6600	76.080000	77.000	+1.223%	20,423	-15.909%
2024-07-24	77.0000	77.6400	76.060000	76.070	-0.976%	13,147	-14.881%
2024-07-23	77.2600	77.8900	76.600000	76.820	-0.091%	21,668	-15.712%
2024-07-22	74.6600	76.9600	74.570000	76.890	+2.987%	20,783	-15.789%
2024-07-19	75.0000	76.0000	74.270000	74.660	-1.517%	13,386	-13.274%
2024-07-18	76.8000	77.2900	75.352600	75.810	-0.902%	11,403	-14.589%
2024-07-17	78.8000	78.8000	75.680000	76.500	-3.177%	27,158	-15.359%
2024-07-16	78.4900	79.3600	75.909900	79.010	+0.470%	22,941	-18.048%
2024-07-15	79.9400	80.5350	77.955000	78.640	-1.700%	35,053	-17.663%
2024-07-12	80.2000	81.9199	79.520000	80.000	-0.361%	15,653	-19.063%
2024-07-11	80.5600	81.2000	80.080000	80.290	-0.211%	31,530	-19.355%
2024-07-10	80.9500	81.8700	79.860000	80.460	-0.618%	29,178	-19.525%
2024-07-09	80.5700	82.0000	79.800000	80.960	+0.809%	45,813	-20.022%
2024-07-08	82.3200	82.5650	79.380000	80.310	-0.298%	47,119	-19.375%
2024-07-05	80.0700	82.3400	79.300000	80.550	+0.675%	48,754	-19.615%
2024-07-03	79.6700	80.9700	79.000000	80.010	+0.414%	23,245	-19.073%
2024-07-02	79.3500	80.3100	77.625000	79.680	+1.078%	33,438	-18.737%
2024-07-01	80.7600	81.0000	76.220000	78.830	-2.378%	68,090	-17.861%
2024-06-28	80.8000	81.9600	79.370000	80.750	+0.311%	52,153	-19.814%
2024-06-27	81.6400	82.2150	79.800000	80.500	-1.106%	18,097	-19.565%
2024-06-26	82.5100	83.9600	81.240000	81.400	-1.762%	21,033	-20.455%
2024-06-25	83.0000	83.8000	82.470000	82.860	-0.048%	31,134	-21.856%
2024-06-24	84.7800	85.0000	82.560000	82.900	-1.707%	22,734	-21.894%
2024-06-21	83.1000	84.7100	82.400000	84.340	+0.946%	36,223	-23.227%
2024-06-20	84.2200	85.0900	82.110000	83.550	-0.796%	46,287	-22.501%
2024-06-18	84.9300	85.7400	83.910000	84.220	-0.836%	15,363	-23.118%
2024-06-17	83.0000	85.0000	82.800000	84.930	+2.079%	48,534	-23.761%
2024-06-14	83.0000	83.9350	82.510000	83.200	+0.120%	30,587	-22.175%
2024-06-13	83.6800	84.2700	80.340000	83.100	-1.036%	61,125	-22.082%
2024-06-12	86.3700	87.9900	83.970000	83.970	-1.212%	31,953	-22.889%
2024-06-11	84.8000	85.4700	81.750000	85.000	-0.852%	15,729	-23.824%
2024-06-10	88.4500	88.4500	85.100000	85.730	-2.624%	44,852	-24.472%
2024-06-07	81.6900	88.8500	81.690000	88.040	+6.871%	83,303	-26.454%
2024-06-06	81.2000	83.0800	80.170000	82.380	+1.616%	38,847	-21.401%
2024-06-05	79.9900	81.4300	78.660000	81.070	+2.155%	68,397	-20.131%
2024-06-04	78.7700	79.7400	77.520000	79.360	+1.250%	58,316	-18.410%
2024-06-03	76.2800	78.5900	75.560000	78.380	+3.952%	54,279	-17.390%
2024-05-31	74.9900	75.5000	73.845000	75.400	-0.132%	50,396	-14.125%
2024-05-30	74.0089	75.6200	73.586500	75.500	+1.057%	30,674	-14.238%
2024-05-29	72.8800	74.8400	72.880000	74.710	+1.384%	32,574	-13.332%
2024-05-28	73.0400	73.9000	72.054900	73.690	+1.599%	15,470	-12.132%
2024-05-24	72.7000	74.0000	72.100000	72.530	-0.671%	27,523	-10.727%
2024-05-23	73.3200	75.3100	72.050000	73.020	-1.084%	64,611	-11.326%
2024-05-22	72.0000	75.6060	71.180000	73.820	+2.656%	34,577	-12.287%
2024-05-21	72.6800	73.9700	71.880000	71.910	-3.347%	25,111	-9.957%
2024-05-20	73.8900	75.4800	72.630000	74.400	+1.542%	47,536	-12.970%
2024-05-17	74.1300	75.2900	73.180000	73.270	-1.160%	43,845	-11.628%
2024-05-16	74.3450	75.0250	73.000000	74.130	-0.457%	20,109	-12.653%
2024-05-15	73.9400	74.6800	71.700000	74.470	+1.679%	37,952	-13.052%
2024-05-14	72.1400	73.5900	72.010000	73.240	+0.923%	44,804	-11.592%
2024-05-13	74.6200	74.8000	72.225000	72.570	-2.617%	35,707	-10.776%
2024-05-10	69.0800	75.4450	69.080000	74.520	+11.224%	130,686	-13.111%
2024-05-09	68.6500	68.6500	65.900000	67.000	-0.946%	46,538	-3.358%
2024-05-08	67.2600	68.5000	66.500000	67.640	-0.177%	54,496	-4.273%
2024-05-07	68.4300	68.6600	67.485000	67.760	-0.631%	18,898	-4.442%
2024-05-06	66.9500	68.4500	66.910000	68.190	+1.022%	36,145	-5.045%
2024-05-03	66.1000	68.0000	65.970000	67.500	+2.072%	29,626	-4.074%
2024-05-02	66.5400	67.4600	65.030000	66.130	+0.885%	36,108	-2.087%
2024-05-01	65.0100	66.0700	64.960000	65.550	+0.383%	18,199	-1.220%
2024-04-30	65.8100	66.4700	65.020000	65.300	-1.760%	22,405	-0.842%
2024-04-29	66.6500	67.0200	66.150000	66.470	-0.210%	24,037	-2.588%
2024-04-26	67.0000	67.5200	66.220000	66.610	-0.120%	19,086	-2.792%
2024-04-25	67.0000	67.6100	66.400000	66.690	-1.710%	25,506	-2.909%
2024-04-24	67.7200	68.5600	67.000000	67.850	+0.325%	23,932	-4.569%
2024-04-23	67.9400	68.6499	67.170000	67.630	+0.030%	42,963	-4.258%
2024-04-22	67.0000	68.0100	67.000000	67.610	+1.761%	27,667	-4.230%
2024-04-19	65.9300	67.0600	65.930000	66.440	-0.105%	24,589	-2.544%
2024-04-18	66.5100	68.0900	65.560000	66.510	+0.015%	22,843	-2.646%
2024-04-17	66.7900	67.2000	65.500000	66.500	-0.449%	42,592	-2.632%
2024-04-16	66.8100	67.9500	66.470000	66.800	-0.934%	40,732	-3.069%
2024-04-15	68.5000	69.2075	67.100000	67.430	-1.027%	26,896	-3.974%
2024-04-12	71.1400	71.1400	68.130000	68.130	-5.125%	30,352	-4.961%
2024-04-11	71.9900	73.7500	70.290000	71.810	-0.897%	54,247	-9.831%
2024-04-10	72.8600	74.3000	71.610000	72.460	-2.319%	25,955	-10.640%
2024-04-09	74.0000	74.9315	72.420000	74.180	-0.081%	29,643	-12.712%
2024-04-08	75.3600	76.5000	74.020000	74.240	-1.408%	59,339	-12.783%
2024-04-05	73.4000	75.7700	72.740000	75.300	+2.324%	33,825	-14.011%
2024-04-04	73.0700	74.0200	72.800000	73.590	+0.836%	35,806	-12.013%
2024-04-03	72.5500	73.4000	72.165000	72.980	+0.123%	27,048	-11.277%
2024-04-02	71.9200	73.8100	71.270000	72.890	-0.205%	47,564	-11.168%
2024-04-01	75.6300	75.6300	72.600000	73.040	-3.755%	30,192	-11.350%
2024-03-28	73.3300	78.0000	73.330000	75.890	+5.403%	59,684	-14.679%
2024-03-27	71.3500	72.3500	70.340100	72.000	+1.695%	29,154	-10.069%
2024-03-26	71.2300	72.2600	70.560000	70.800	+0.454%	17,216	-8.545%
2024-03-25	71.0000	72.0200	69.177600	70.480	-0.410%	48,537	-8.130%
2024-03-22	72.9700	73.3700	70.770000	70.770	-3.570%	20,361	-8.506%
2024-03-21	72.7700	73.9000	71.970000	73.390	+0.617%	48,458	-11.773%
2024-03-20	70.6000	72.9400	70.600000	72.940	+2.863%	29,229	-11.228%
2024-03-19	71.5100	72.1000	70.600000	70.910	-1.637%	23,688	-8.687%
2024-03-18	72.8000	73.2900	71.655000	72.090	-0.853%	41,273	-10.182%
2024-03-15	71.4300	72.9300	71.430000	72.710	+0.762%	31,675	-10.948%
2024-03-14	72.4500	72.9800	70.920000	72.160	-0.743%	38,110	-10.269%
2024-03-13	74.0000	74.6500	72.290000	72.700	-1.757%	19,525	-10.935%
2024-03-12	73.7400	74.7200	72.790000	74.000	+0.749%	32,283	-12.500%
2024-03-11	77.2000	77.5000	72.793000	73.450	-3.974%	45,086	-11.845%
2024-03-08	76.4800	77.6600	76.250000	76.490	+0.579%	20,655	-15.348%
2024-03-07	75.5000	76.5000	74.400000	76.050	+0.053%	27,009	-14.859%
2024-03-06	74.5700	76.1200	73.130500	76.010	+3.120%	44,621	-14.814%
2024-03-05	71.7500	74.0700	71.500000	73.710	+3.062%	53,353	-12.156%
2024-03-04	77.7800	77.7800	70.485000	71.520	-7.129%	50,240	-9.466%
2024-03-01	76.5800	78.1100	76.000000	77.010	-0.078%	30,135	-15.920%
2024-02-29	75.2700	77.2000	74.515000	77.070	+2.829%	29,435	-15.985%
2024-02-28	72.2700	75.9599	71.950000	74.950	+2.335%	42,719	-13.609%
2024-02-27	72.0100	73.9000	71.850000	73.240	+1.722%	46,755	-11.592%
2024-02-26	69.5400	72.6200	69.140000	72.000	+1.408%	50,826	-10.069%
2024-02-23	67.2800	71.3900	67.240000	71.000	+4.905%	79,359	-8.803%
2024-02-22	67.5500	68.6100	65.390000	67.680	+0.192%	18,541	-4.329%
2024-02-21	67.0000	67.6200	66.730000	67.550	0.000%	20,116	-4.145%
2024-02-20	65.5800	67.6900	64.900000	67.550	+2.132%	25,015	-4.145%
2024-02-16	66.4100	66.9000	65.530000	66.140	-1.032%	21,026	-2.102%
2024-02-15	64.9100	67.5900	64.182000	66.830	+2.579%	21,012	-3.112%
2024-02-14	61.8800	65.1600	59.000000	65.150	+0.820%	93,280	-0.614%
2024-02-13	65.4600	66.6400	64.620000	64.620	-2.505%	24,546	+0.201%
2024-02-12	65.6500	66.9000	65.100000	66.280	+0.455%	27,051	-2.308%
2024-02-09	66.1800	66.9450	65.060000	65.980	-0.812%	19,566	-1.864%
2024-02-08	66.0000	66.9300	65.390000	66.520	+0.910%	28,592	-2.661%
2024-02-07	66.5500	66.5500	65.000000	65.920	+0.167%	16,916	-1.775%
2024-02-06	66.7900	67.4701	65.570000	65.810	0.000%	19,418	-1.611%
2024-02-05	64.5600	67.3300	64.020000	65.810	+1.684%	35,784	-1.611%
2024-02-02	65.0000	65.5200	64.221500	64.720	-0.400%	17,722	+0.046%
2024-02-01	65.6400	65.7000	63.960000	64.980	+0.247%	49,694	-0.354%
2024-01-31	64.2500	65.6400	64.050000	64.820	+0.341%	45,820	-0.108%
2024-01-30	65.7400	66.8800	64.600000	64.600	-1.734%	22,038	+0.232%
2024-01-29	66.0500	66.6100	65.615000	65.740	-0.469%	31,003	-1.506%
2024-01-26	66.6500	67.8227	66.050000	66.050	-1.770%	21,181	-1.968%
2024-01-25	67.6000	68.8400	66.470000	67.240	-0.577%	29,272	-3.703%
2024-01-24	68.1200	69.5300	67.470000	67.630	-0.850%	25,429	-4.258%
2024-01-23	68.9900	70.9000	68.200000	68.210	-0.402%	27,317	-5.073%
2024-01-22	69.1000	69.7000	67.930000	68.485	+0.198%	10,491	-5.454%
2024-01-19	68.5050	69.0000	67.463900	68.350	-0.335%	17,098	-5.267%
2024-01-18	69.2000	69.3525	67.800000	68.580	-0.896%	23,351	-5.585%
2024-01-17	69.7800	70.0000	67.800000	69.200	-1.886%	15,206	-6.431%
2024-01-16	73.0000	73.0000	70.530000	70.530	-3.516%	9,811	-8.195%
2024-01-12	72.6900	73.6000	71.216500	73.100	-0.041%	14,540	-11.423%
2024-01-11	71.7100	73.1300	70.410000	73.130	+1.980%	14,044	-11.459%
2024-01-10	70.7000	72.0000	70.370000	71.710	+0.972%	16,830	-9.706%
2024-01-09	71.6000	72.4465	70.090000	71.020	-1.484%	17,098	-8.828%
2024-01-08	68.7000	72.9500	68.440000	72.090	+5.333%	26,998	-10.182%
2024-01-05	66.7600	68.4400	66.020100	68.440	+2.195%	34,811	-5.392%
2024-01-04	67.3100	68.2500	66.610000	66.970	-0.505%	18,189	-3.315%
2024-01-03	67.1000	68.5200	66.100000	67.310	+0.373%	22,050	-3.803%
2024-01-02	69.5600	69.9500	66.250000	67.060	-3.594%	19,899	-3.445%
2023-12-29	69.1000	71.2400	69.100000	69.560	-0.057%	21,022	-6.915%
2023-12-28	69.5900	71.2100	69.000000	69.600	-1.178%	20,455	-6.968%
2023-12-27	70.6700	71.5000	69.559300	70.430	-0.621%	24,415	-8.065%
2023-12-26	70.0400	72.1400	69.700000	70.870	+1.185%	19,676	-8.636%
2023-12-22	71.1600	72.3900	70.040000	70.040	-1.698%	31,665	-7.553%
2023-12-21	72.1800	72.1800	70.000000	71.250	+0.423%	48,476	-9.123%
2023-12-20	72.6800	72.9150	70.950000	70.950	-2.380%	18,263	-8.739%
2023-12-19	70.2200	73.3300	70.220000	72.680	+2.801%	17,457	-10.911%
2023-12-18	73.9300	73.9300	70.340000	70.700	-3.862%	18,697	-8.416%
2023-12-15	72.2600	73.7800	71.335000	73.540	+0.781%	68,017	-11.953%
2023-12-14	75.1000	75.5000	70.793600	72.970	-1.472%	26,453	-11.265%
2023-12-13	73.2200	75.0000	72.000000	74.060	+1.494%	23,956	-12.571%
2023-12-12	73.0100	75.0200	71.500000	72.970	+0.385%	26,437	-11.265%
2023-12-11	75.8000	76.2899	70.990000	72.690	-4.644%	35,813	-10.923%
2023-12-08	75.0200	76.5900	75.020000	76.230	+1.154%	23,686	-15.060%
2023-12-07	75.1000	75.8899	73.715000	75.360	+0.520%	17,946	-14.079%
2023-12-06	74.4500	75.6000	74.040000	74.970	+0.698%	40,358	-13.632%
2023-12-05	73.3050	74.5050	73.098000	74.450	+0.350%	14,905	-13.029%
2023-12-04	73.8400	74.5000	72.010000	74.190	+0.257%	23,987	-12.724%
2023-12-01	73.0200	74.5200	72.980000	74.000	+1.342%	15,464	-12.500%
2023-11-30	72.7500	73.5500	72.370000	73.020	+0.027%	14,743	-11.326%
2023-11-29	72.5400	73.4899	71.840000	73.000	+0.593%	21,388	-11.301%
2023-11-28	70.6600	73.9999	70.660000	72.570	+2.703%	35,846	-10.776%
2023-11-27	70.0000	71.2949	70.000000	70.660	-0.479%	8,082	-8.364%
2023-11-24	70.2400	71.0000	69.460000	71.000	+0.056%	6,673	-8.803%

document.getElementById("J81MNg").onerror = function(){this.style.display='none';}; .dark-mode .TYtSVD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TYtSVD{ color: #333333; background-color: white; border: 2px solid #333333; }GRVYGRAVITY Co., Ltd.stock NASDAQ ADR

GRVY
GRAVITY Co., Ltd.
stock NASDAQ ADR