Dark

GRVY
GRAVITY Co., Ltd.
stock NASDAQ ADR

Market Open

Oct 2, 2026 1:21:45 PM EDT

68.23USD+0.516%(+0.35)29,318

56.76Bid 78.66Ask 21.90Spread

Pre-market

0.00USD-100.000%(-67.88)0

After-hours

Oct 1, 2026 4:35:30 PM EDT

67.88USD+0.533%(+0.36)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	68.9000	68.9000	68.230000	68.2300	+0.516%	29,318	0.000%
2026-10-01	67.6900	68.1800	65.900000	67.8800	+1.632%	27,688	+0.516%
2026-09-30	67.7700	68.6800	66.790000	66.7900	-1.388%	23,708	+2.156%
2026-09-29	66.7800	67.9100	66.350000	67.7300	+1.377%	22,504	+0.738%
2026-09-28	66.0000	67.3850	66.000000	66.8100	+0.451%	17,256	+2.125%
2026-09-25	67.8200	68.0000	66.510000	66.5100	-1.540%	10,730	+2.586%
2026-09-24	67.2500	68.7850	66.000000	67.5500	+0.119%	26,766	+1.007%
2026-09-23	67.3540	67.9200	67.000000	67.4700	-1.762%	18,220	+1.126%
2026-09-22	70.0000	70.0000	67.980000	68.6800	-1.336%	12,386	-0.655%
2026-09-21	71.0000	71.0000	69.170000	69.6100	+0.375%	21,706	-1.982%
2026-09-18	70.1300	70.4800	69.090000	69.3500	-1.631%	18,815	-1.615%
2026-09-17	70.4300	71.4000	70.000000	70.5000	-0.035%	11,145	-3.220%
2026-09-16	71.1000	71.9500	69.010000	70.5250	-1.059%	18,928	-3.254%
2026-09-15	72.5700	72.8900	70.530000	71.2800	-1.356%	24,666	-4.279%
2026-09-14	71.6900	73.5000	71.390000	72.2600	+1.361%	17,998	-5.577%
2026-09-11	70.2300	75.0000	70.230000	71.2900	+0.735%	15,974	-4.292%
2026-09-10	72.9900	72.9900	70.120000	70.7700	-2.467%	14,658	-3.589%
2026-09-09	72.2900	73.7800	72.000000	72.5600	0.000%	19,403	-5.967%
2026-09-08	73.0000	73.5000	71.280000	72.5600	-0.589%	22,230	-5.967%
2026-09-04	73.0000	73.0000	71.000000	72.9900	+0.213%	166,381	-6.521%
2026-09-03	72.4500	73.1500	72.100000	72.8350	+1.343%	14,752	-6.323%
2026-09-02	72.4600	72.8800	71.600000	71.8700	-1.413%	18,825	-5.065%
2026-09-01	72.7050	73.3200	72.100000	72.9000	-0.951%	23,363	-6.406%
2026-08-31	75.0400	76.0000	73.500000	73.6000	-2.076%	33,740	-7.296%
2026-08-28	72.5800	75.5000	72.580000	75.1600	+2.917%	33,821	-9.220%
2026-08-27	73.0900	74.5000	72.500000	73.0300	-0.585%	23,303	-6.573%
2026-08-26	72.9850	74.0000	72.500000	73.4600	+0.534%	25,865	-7.120%
2026-08-25	72.3000	74.0000	72.280300	73.0700	+1.079%	23,261	-6.624%
2026-08-24	71.3400	72.4600	71.005000	72.2900	+1.574%	24,378	-5.616%
2026-08-21	70.9100	71.7800	70.250000	71.1700	+1.310%	21,658	-4.131%
2026-08-20	69.8900	71.3500	69.310000	70.2500	+1.371%	32,813	-2.875%
2026-08-19	71.6500	71.8000	69.300000	69.3000	-2.105%	39,322	-1.544%
2026-08-18	69.0000	71.0750	68.360000	70.7900	+2.594%	48,301	-3.616%
2026-08-17	70.7900	70.7900	68.260000	69.0000	-1.961%	41,613	-1.116%
2026-08-14	68.0600	71.3900	68.060000	70.3800	-1.649%	69,374	-3.055%
2026-08-13	69.9000	71.8800	69.880000	71.5600	+1.619%	23,677	-4.653%
2026-08-12	70.4300	71.2400	69.000000	70.4200	+0.614%	119,823	-3.110%
2026-08-11	68.0250	71.3547	68.025000	69.9900	+1.010%	34,269	-2.515%
2026-08-10	68.1200	70.1400	67.470000	69.2900	+1.718%	88,873	-1.530%
2026-08-07	66.0000	70.6150	65.110000	68.1200	+11.435%	247,268	+0.161%
2026-08-06	62.4400	63.0000	60.727500	61.1300	-1.720%	26,502	+11.615%
2026-08-05	63.1703	63.3550	62.130100	62.2000	-0.813%	25,785	+9.695%
2026-08-04	62.1800	63.5150	61.700000	62.7100	+1.505%	28,221	+8.802%
2026-08-03	62.0500	62.2500	61.011000	61.7800	-0.274%	19,540	+10.440%
2026-07-31	62.6000	62.9000	61.630000	61.9500	0.000%	31,394	+10.137%
2026-07-30	62.9000	62.9000	61.435000	61.9500	+0.650%	21,648	+10.137%
2026-07-29	62.3100	62.9000	61.145700	61.5500	-0.726%	23,162	+10.853%
2026-07-28	61.4000	63.0000	61.000000	62.0000	+0.097%	21,384	+10.048%
2026-07-27	62.0000	63.0000	61.500000	61.9400	+0.715%	31,780	+10.155%
2026-07-24	60.0200	62.6250	60.009900	61.5000	+2.159%	37,140	+10.943%
2026-07-23	60.7600	61.5000	60.080000	60.2000	-1.602%	25,184	+13.339%
2026-07-22	62.2000	63.0000	60.700000	61.1800	-1.671%	41,262	+11.523%
2026-07-21	62.0000	63.0000	61.750000	62.2200	+0.468%	13,506	+9.659%
2026-07-20	62.0000	62.5700	61.380000	61.9300	-0.081%	27,737	+10.173%
2026-07-17	62.7600	63.0000	60.815000	61.9800	-0.737%	47,297	+10.084%
2026-07-16	64.0000	64.0000	61.975900	62.4400	-1.669%	23,056	+9.273%
2026-07-15	62.6000	64.0000	62.600000	63.5000	+2.090%	28,133	+7.449%
2026-07-14	63.8000	63.8000	62.200000	62.2000	-1.582%	34,421	+9.695%
2026-07-13	63.6900	65.2400	63.200000	63.2000	-0.940%	23,209	+7.959%
2026-07-10	64.6800	65.0000	63.370000	63.8000	-0.250%	17,101	+6.944%
2026-07-09	62.8950	64.8000	61.925000	63.9600	+1.155%	53,952	+6.676%
2026-07-08	63.0000	63.5299	61.800000	63.2300	-0.016%	19,352	+7.908%
2026-07-07	64.7100	64.7100	62.760000	63.2400	-2.272%	39,246	+7.891%
2026-07-06	65.1000	68.4000	63.770000	64.7100	-1.327%	31,465	+5.440%
2026-07-02	65.4000	66.4950	64.170000	65.5800	-0.015%	98,109	+4.041%
2026-07-01	66.9800	67.7800	65.150000	65.5900	-2.323%	26,866	+4.025%
2026-06-30	68.5600	68.9950	67.100000	67.1500	-2.057%	44,326	+1.608%
2026-06-29	67.0300	69.2450	65.210000	68.5600	+1.887%	88,970	-0.481%
2026-06-26	66.2000	68.5800	65.700000	67.2900	+0.703%	64,647	+1.397%
2026-06-25	67.8200	68.2000	66.500000	66.8200	-1.937%	50,324	+2.110%
2026-06-24	69.7600	71.1833	67.900000	68.1400	-2.322%	77,734	+0.132%
2026-06-23	66.5700	70.2400	65.970000	69.7600	+4.698%	88,326	-2.193%
2026-06-22	66.5200	71.9900	65.655000	66.6300	+1.694%	150,977	+2.401%
2026-06-18	58.4000	67.5000	57.500000	65.5200	+15.230%	212,548	+4.136%
2026-06-17	57.4000	58.4750	56.860000	56.8600	-0.167%	31,495	+19.996%
2026-06-16	56.6000	57.3000	56.600000	56.9550	+0.716%	22,863	+19.796%
2026-06-15	56.8100	59.2900	56.240000	56.5500	-0.300%	45,048	+20.654%
2026-06-12	57.0500	58.0000	56.250000	56.7200	+0.018%	43,495	+20.293%
2026-06-11	58.7000	58.7000	56.250000	56.7100	-0.822%	64,985	+20.314%
2026-06-10	57.4000	58.4500	56.790000	57.1800	-0.383%	54,296	+19.325%
2026-06-09	58.4600	58.8000	56.920000	57.4000	-1.897%	41,086	+18.868%
2026-06-08	58.6400	58.6500	57.860000	58.5100	+0.550%	48,271	+16.613%
2026-06-05	61.0000	61.0000	58.085000	58.1900	-3.945%	73,229	+17.254%
2026-06-04	63.0000	63.0000	56.267000	60.5800	-2.605%	398,245	+12.628%
2026-06-03	64.1200	64.9300	62.050000	62.2000	-3.551%	48,267	+9.695%
2026-06-02	65.8000	66.2400	64.200000	64.4900	-2.803%	46,942	+5.799%
2026-06-01	64.0300	66.6100	64.000000	66.3500	+3.140%	55,605	+2.833%
2026-05-29	63.1600	64.7400	62.504300	64.3300	+1.869%	39,611	+6.062%
2026-05-28	62.2800	63.6600	62.280000	63.1500	+0.798%	41,169	+8.044%
2026-05-27	63.3600	63.8250	62.300000	62.6500	-0.697%	44,774	+8.907%
2026-05-26	63.2000	63.9900	62.000000	63.0900	+0.976%	67,379	+8.147%
2026-05-22	62.1400	63.2100	61.670000	62.4800	+0.693%	66,192	+9.203%
2026-05-21	63.0000	64.5000	61.630000	62.0500	-2.068%	110,874	+9.960%
2026-05-20	62.3600	63.8000	61.690000	63.3600	+0.380%	43,953	+7.686%
2026-05-19	62.0350	63.9100	62.035000	63.1200	+0.095%	46,474	+8.096%
2026-05-18	62.3800	63.3200	61.500000	63.0600	+0.638%	79,806	+8.199%
2026-05-15	63.2800	63.7900	62.450000	62.6600	-0.302%	10,709	+8.889%
2026-05-14	62.1100	63.2000	61.990000	62.8500	+0.223%	16,428	+8.560%
2026-05-13	62.6700	62.9652	61.500000	62.7100	0.000%	24,673	+8.802%
2026-05-12	64.0000	64.0000	61.870000	62.7100	-1.954%	25,882	+8.802%
2026-05-11	65.5500	65.5500	62.310000	63.9600	-2.291%	50,708	+6.676%
2026-05-08	62.2500	66.5300	62.250000	65.4600	+8.002%	43,769	+4.232%
2026-05-07	61.9820	61.9900	60.350000	60.6100	-2.242%	36,497	+12.572%
2026-05-06	63.0000	63.2000	62.000000	62.0000	-2.007%	16,588	+10.048%
2026-05-05	63.4200	63.5600	62.200000	63.2700	+2.032%	26,442	+7.839%
2026-05-04	62.1700	63.7950	61.500000	62.0100	+0.178%	23,916	+10.031%
2026-05-01	61.5000	62.4400	61.500000	61.9000	+0.847%	9,845	+10.226%
2026-04-30	60.5000	62.0300	60.500000	61.3800	+1.187%	9,653	+11.160%
2026-04-29	61.5900	61.5900	60.000000	60.6600	-1.205%	15,165	+12.479%
2026-04-28	61.6100	62.1550	60.480000	61.4000	+0.656%	20,143	+11.124%
2026-04-27	62.2900	63.1900	61.000000	61.0000	-2.897%	18,116	+11.852%
2026-04-24	61.9000	67.0000	61.890000	62.8200	+1.111%	18,734	+8.612%
2026-04-23	64.8900	64.8900	61.520000	62.1300	-5.246%	58,915	+9.818%
2026-04-22	65.7500	67.0000	65.160000	65.5700	-0.274%	34,985	+4.057%
2026-04-21	62.7750	66.0500	62.775000	65.7500	+1.123%	36,484	+3.772%
2026-04-20	62.5000	65.6000	62.500000	65.0200	+3.223%	101,378	+4.937%
2026-04-17	62.9300	64.5800	62.360000	62.9900	+2.140%	185,097	+8.319%
2026-04-16	60.8500	62.4400	60.800000	61.6700	+1.331%	12,957	+10.637%
2026-04-15	61.9100	61.9100	60.800000	60.8600	+0.495%	10,266	+12.110%
2026-04-14	60.8100	61.5220	60.500100	60.5600	-1.167%	8,425	+12.665%
2026-04-13	60.5800	61.7000	60.420000	61.2750	+1.131%	26,972	+11.350%
2026-04-10	61.4000	61.5000	60.300000	60.5900	-2.005%	21,013	+12.609%
2026-04-09	61.4700	62.1700	61.470000	61.8300	+0.373%	10,190	+10.351%
2026-04-08	61.3300	62.5500	61.320000	61.6000	+1.869%	21,445	+10.763%
2026-04-07	61.0000	61.5000	60.009000	60.4700	-1.515%	12,724	+12.833%
2026-04-06	62.9800	62.9800	61.300000	61.4000	-2.787%	22,436	+11.124%
2026-04-02	61.6600	63.5000	61.240000	63.1600	+0.943%	18,453	+8.027%
2026-04-01	61.8500	63.5000	60.732800	62.5700	+0.985%	29,287	+9.046%
2026-03-31	61.4880	62.1600	61.275200	61.9600	+1.044%	21,659	+10.119%
2026-03-30	61.0000	63.0000	60.970000	61.3200	-0.130%	34,640	+11.269%
2026-03-27	62.3000	62.5000	61.280000	61.4000	-1.063%	26,285	+11.124%
2026-03-26	61.6500	63.5000	61.200000	62.0600	+0.081%	29,133	+9.942%
2026-03-25	61.9000	63.3500	61.870000	62.0100	-1.069%	13,597	+10.031%
2026-03-24	62.9000	63.5000	62.000000	62.6800	+0.449%	11,632	+8.854%
2026-03-23	61.3000	63.9408	61.010000	62.4000	+2.295%	28,774	+9.343%
2026-03-20	60.3800	61.9900	59.760000	61.0000	-0.164%	31,158	+11.852%
2026-03-19	61.2500	62.0000	60.661100	61.1000	-0.163%	12,812	+11.669%
2026-03-18	59.8700	61.7000	59.747400	61.2000	+1.813%	11,712	+11.487%
2026-03-17	60.0500	61.3000	59.140000	60.1100	-1.265%	27,929	+13.509%
2026-03-16	60.4200	61.6742	59.430000	60.8800	+0.761%	28,773	+12.073%
2026-03-13	61.0400	61.0400	59.820000	60.4200	-0.297%	18,782	+12.926%
2026-03-12	62.0100	62.0100	60.510000	60.6000	-2.478%	16,970	+12.591%
2026-03-11	61.8900	62.4900	61.000000	62.1400	-0.465%	35,286	+9.800%
2026-03-10	62.0000	63.5000	61.700000	62.4300	-0.795%	20,448	+9.290%
2026-03-09	63.0200	64.0000	60.490000	62.9300	-0.317%	71,758	+8.422%
2026-03-06	62.5000	66.9000	62.000000	63.1300	-0.394%	41,825	+8.079%
2026-03-05	64.7500	65.5000	62.710000	63.3800	-1.277%	16,130	+7.652%
2026-03-04	62.6400	64.6299	62.340000	64.2000	+2.490%	41,050	+6.277%
2026-03-03	64.5000	64.5000	62.500000	62.6400	-3.363%	20,281	+8.924%
2026-03-02	64.9900	65.9450	64.000000	64.8200	-0.308%	19,193	+5.261%
2026-02-27	66.2500	67.0000	64.230000	65.0200	-2.563%	23,447	+4.937%
2026-02-26	65.3000	67.0000	65.300000	66.7300	+2.851%	44,319	+2.248%
2026-02-25	63.9600	65.1450	63.960000	64.8800	+2.593%	13,900	+5.163%
2026-02-24	62.9500	64.0000	62.100000	63.2400	-0.425%	28,858	+7.891%
2026-02-23	64.0500	64.1300	62.000000	63.5100	-1.718%	42,357	+7.432%
2026-02-20	65.0000	66.0000	64.230000	64.6200	-0.966%	14,432	+5.587%
2026-02-19	65.1800	65.4500	64.350000	65.2500	-1.181%	24,110	+4.567%
2026-02-18	64.7400	66.5000	63.760000	66.0300	+2.372%	37,205	+3.332%
2026-02-17	66.4000	66.4000	62.050000	64.5000	-2.715%	22,290	+5.783%
2026-02-13	65.0900	69.7800	63.000000	66.3000	-0.293%	37,663	+2.911%
2026-02-12	70.0100	70.0100	63.120000	66.4950	-0.277%	22,925	+2.609%
2026-02-11	70.0000	70.0000	65.050000	66.6800	-4.756%	34,467	+2.325%
2026-02-10	67.7800	70.0950	67.780000	70.0100	+2.594%	16,384	-2.542%
2026-02-09	70.2100	70.9781	67.930000	68.2400	-4.103%	16,764	-0.015%
2026-02-06	72.9900	73.5000	69.750000	71.1600	-2.494%	21,851	-4.117%
2026-02-05	71.9700	73.3600	68.000000	72.9800	+0.801%	14,490	-6.509%
2026-02-04	71.7300	74.7500	71.730000	72.4000	+0.249%	60,305	-5.760%
2026-02-03	72.2600	72.9480	69.625000	72.2200	+0.347%	69,339	-5.525%
2026-02-02	69.0000	72.9500	67.005600	71.9700	+3.494%	70,340	-5.197%
2026-01-30	67.8950	70.9980	67.545000	69.5400	+1.179%	65,962	-1.884%
2026-01-29	67.8000	69.5000	66.200100	68.7300	+1.372%	43,320	-0.727%
2026-01-28	65.8000	68.0650	65.180000	67.8000	+2.727%	31,964	+0.634%
2026-01-27	65.0200	66.5000	64.495000	66.0000	+2.405%	20,955	+3.379%
2026-01-26	63.5100	65.4100	63.340000	64.4500	+0.940%	12,041	+5.865%
2026-01-23	63.4700	63.8500	62.235000	63.8500	+1.108%	8,821	+6.860%
2026-01-22	61.5200	63.7350	61.520000	63.1500	+2.251%	25,012	+8.044%
2026-01-21	61.1500	62.1700	61.090600	61.7600	+1.097%	10,170	+10.476%
2026-01-20	60.3700	61.3900	59.470000	61.0900	-0.033%	15,174	+11.688%
2026-01-16	62.2500	62.2500	60.100000	61.1100	-1.816%	22,593	+11.651%
2026-01-15	62.1500	62.9800	61.850000	62.2400	-0.440%	9,498	+9.624%
2026-01-14	62.4600	63.5210	62.000000	62.5150	-0.580%	10,118	+9.142%
2026-01-13	63.5900	64.5000	62.000000	62.8800	+1.387%	59,597	+8.508%
2026-01-12	57.0600	64.5000	56.491700	62.0200	+8.294%	90,086	+10.013%
2026-01-09	57.4600	57.7200	57.000000	57.2700	-0.417%	9,077	+19.137%
2026-01-08	57.8000	58.5500	57.300000	57.5100	-0.691%	9,327	+18.640%
2026-01-07	58.2700	58.8500	57.800000	57.9100	-1.042%	5,647	+17.821%
2026-01-06	59.0000	59.0000	58.200000	58.5200	-1.315%	8,619	+16.593%
2026-01-05	58.2500	59.3000	58.130000	59.3000	+1.195%	6,601	+15.059%
2026-01-02	57.8300	59.3900	57.830000	58.6000	+1.261%	14,482	+16.433%
2025-12-31	56.5800	57.8950	56.580000	57.8700	+2.280%	11,055	+17.902%
2025-12-30	56.7600	57.6600	56.220000	56.5800	-1.291%	16,294	+20.590%
2025-12-29	57.0600	58.0000	56.530000	57.3200	-0.659%	18,640	+19.033%
2025-12-26	57.0000	57.8000	56.800000	57.7000	+1.317%	4,501	+18.250%
2025-12-24	56.8000	57.2000	56.310000	56.9500	+1.244%	10,936	+19.807%
2025-12-23	56.2700	56.2700	55.800000	56.2500	-0.706%	5,665	+21.298%
2025-12-22	57.0000	57.9800	56.270000	56.6500	-0.875%	10,238	+20.441%
2025-12-19	56.5000	57.2000	55.246400	57.1500	+1.079%	18,450	+19.388%
2025-12-18	56.1900	57.0500	55.670000	56.5400	+1.508%	19,081	+20.676%
2025-12-17	55.6900	55.9900	54.540000	55.7000	-0.304%	17,772	+22.496%
2025-12-16	56.3400	56.5000	55.175000	55.8700	-0.922%	18,799	+22.123%
2025-12-15	57.5700	57.5700	55.890100	56.3900	-2.372%	22,484	+20.997%
2025-12-12	55.9300	58.4600	55.900000	57.7600	+2.230%	30,245	+18.127%
2025-12-11	55.7100	56.5900	55.097800	56.5000	+0.427%	15,853	+20.761%
2025-12-10	56.6600	56.7500	55.960000	56.2600	-0.706%	12,523	+21.276%
2025-12-09	56.7600	57.1500	55.792200	56.6600	+1.082%	16,989	+20.420%
2025-12-08	57.2300	57.2300	55.000000	56.0535	-1.297%	30,467	+21.723%
2025-12-05	57.3500	58.4400	56.790000	56.7900	-2.288%	20,121	+20.144%
2025-12-04	58.2000	58.3700	57.725000	58.1200	-0.548%	10,774	+17.395%
2025-12-03	57.5800	58.9999	56.500100	58.4400	+1.918%	36,921	+16.752%
2025-12-02	57.0900	57.4800	56.500000	57.3400	+0.438%	14,981	+18.992%
2025-12-01	57.4300	57.6612	56.550000	57.0900	-0.644%	11,204	+19.513%
2025-11-28	57.5100	57.5500	57.185000	57.4600	+0.052%	4,204	+18.743%
2025-11-26	56.9000	57.9300	56.500000	57.4300	+0.931%	8,016	+18.806%
2025-11-25	57.4900	58.1000	56.900000	56.9000	-1.026%	15,635	+19.912%
2025-11-24	56.5100	58.1400	56.388200	57.4900	+1.680%	15,999	+18.682%
2025-11-21	55.7500	57.4600	55.750000	56.5400	+0.946%	12,516	+20.676%
2025-11-20	56.8900	57.5500	55.690000	56.0100	-1.547%	15,283	+21.818%
2025-11-19	57.1700	57.4916	56.630000	56.8900	-0.368%	17,968	+19.933%
2025-11-18	57.5100	57.6850	56.750100	57.1000	-0.453%	16,007	+19.492%
2025-11-17	58.0400	58.5542	57.100000	57.3600	-1.274%	11,227	+18.950%
2025-11-14	58.2000	59.5100	57.690000	58.1000	-1.157%	7,828	+17.435%
2025-11-13	60.0000	60.0000	58.260000	58.7800	-0.960%	10,527	+16.077%
2025-11-12	59.5000	60.0000	59.110000	59.3500	-0.369%	6,915	+14.962%
2025-11-11	59.1500	60.4975	59.050000	59.5700	+0.252%	12,811	+14.538%
2025-11-10	59.9800	59.9800	59.050000	59.4200	+0.746%	16,271	+14.827%
2025-11-07	58.1500	59.9500	57.810000	58.9800	+1.462%	19,843	+15.683%
2025-11-06	57.5000	58.7600	57.500000	58.1300	+0.467%	12,634	+17.375%
2025-11-05	57.9300	58.2000	57.040000	57.8600	-0.121%	8,879	+17.923%
2025-11-04	58.1500	58.5100	57.450000	57.9300	-0.490%	13,469	+17.780%
2025-11-03	58.0500	58.6675	57.662500	58.2150	+0.596%	10,501	+17.203%
2025-10-31	57.5200	58.9790	57.000000	57.8700	+0.626%	11,516	+17.902%
2025-10-30	58.0000	58.5000	57.250000	57.5100	-1.253%	23,895	+18.640%
2025-10-29	59.0000	59.7699	58.000000	58.2400	-1.572%	11,847	+17.153%
2025-10-28	60.0000	60.2600	59.170000	59.1700	-0.555%	10,745	+15.312%
2025-10-27	59.9900	60.8564	59.430000	59.5000	-0.017%	11,425	+14.672%
2025-10-24	58.2800	60.0900	58.280000	59.5100	+2.111%	24,547	+14.653%
2025-10-23	58.1700	58.8850	57.810000	58.2800	-0.120%	8,486	+17.073%
2025-10-22	58.7550	58.9659	57.690000	58.3500	-0.816%	12,698	+16.932%
2025-10-21	58.4100	58.8300	58.075000	58.8300	+1.309%	8,025	+15.978%
2025-10-20	58.4000	59.1250	57.540000	58.0700	-0.650%	18,686	+17.496%
2025-10-17	57.4800	59.2625	56.600400	58.4500	+1.353%	23,192	+16.732%
2025-10-16	59.0000	59.0000	57.520000	57.6700	-2.221%	19,683	+18.311%
2025-10-15	59.4950	60.0000	58.569100	58.9800	+0.238%	16,298	+15.683%
2025-10-14	60.0400	60.0950	58.530000	58.8400	-1.950%	30,902	+15.959%
2025-10-13	59.7200	60.5050	59.330000	60.0100	+0.789%	11,747	+13.698%
2025-10-10	60.9100	60.9961	58.850000	59.5400	-1.684%	27,823	+14.595%
2025-10-09	61.0500	61.1900	60.320000	60.5600	-1.480%	8,645	+12.665%
2025-10-08	60.5000	61.5062	59.510000	61.4700	+1.402%	22,882	+10.997%
2025-10-07	60.8500	61.0000	59.360000	60.6200	-1.109%	21,844	+12.554%
2025-10-06	62.9100	62.9100	60.252200	61.3000	-1.129%	18,231	+11.305%
2025-10-03	62.7500	63.2104	61.500000	62.0000	-1.116%	13,731	+10.048%
2025-10-02	63.8000	63.8000	62.260000	62.7000	-1.322%	12,844	+8.820%
2025-10-01	64.4100	64.4100	63.430000	63.5400	-0.719%	10,595	+7.381%
2025-09-30	65.0000	65.0000	63.500000	64.0000	-1.538%	26,444	+6.609%
2025-09-29	63.7400	65.9700	63.740000	65.0000	+1.215%	26,045	+4.969%
2025-09-26	63.7500	64.8000	63.600000	64.2200	+1.070%	7,450	+6.244%
2025-09-25	64.0000	64.0000	63.540000	63.5400	-0.951%	7,866	+7.381%
2025-09-24	63.8750	64.3000	63.250000	64.1500	+0.438%	14,839	+6.360%
2025-09-23	64.0000	64.0750	63.470000	63.8700	+0.188%	10,227	+6.826%
2025-09-22	64.0000	64.3000	63.620000	63.7500	-0.685%	12,049	+7.027%
2025-09-19	64.0000	64.3900	63.750000	64.1900	+0.234%	14,473	+6.294%
2025-09-18	64.1100	64.2481	64.000000	64.0400	+0.439%	3,575	+6.543%
2025-09-17	64.2150	64.4300	63.760000	63.7600	-1.071%	10,005	+7.011%
2025-09-16	64.5000	65.0200	64.000000	64.4500	-0.062%	11,617	+5.865%
2025-09-15	63.8200	64.7500	63.650000	64.4900	+0.750%	8,266	+5.799%
2025-09-12	64.1200	64.4322	63.960000	64.0100	-0.775%	8,752	+6.593%
2025-09-11	64.4000	64.5505	63.550000	64.5100	+1.751%	10,043	+5.767%
2025-09-10	64.5000	64.5000	63.140000	63.4000	-1.231%	11,238	+7.618%
2025-09-09	64.0100	64.2500	63.100000	64.1900	+0.297%	11,163	+6.294%
2025-09-08	64.0836	64.5000	63.490000	64.0000	+0.172%	9,298	+6.609%
2025-09-05	65.7300	65.7300	63.730000	63.8900	-1.298%	38,578	+6.793%
2025-09-04	64.7300	64.7300	64.000000	64.7300	0.000%	4,092	+5.407%
2025-09-03	65.2500	65.6700	64.015000	64.7300	-1.506%	6,249	+5.407%
2025-09-02	65.1000	65.7200	64.250000	65.7200	+1.813%	12,929	+3.819%
2025-08-29	65.9800	65.9800	63.570000	64.5500	+0.530%	8,858	+5.701%
2025-08-28	63.8250	64.5400	63.730000	64.2100	-0.280%	4,680	+6.261%
2025-08-27	63.5700	64.3900	63.100000	64.3900	+0.484%	9,373	+5.964%
2025-08-26	63.7900	64.5900	63.100000	64.0800	-0.420%	10,407	+6.476%
2025-08-25	64.9855	65.5500	64.270100	64.3500	-1.061%	7,197	+6.030%
2025-08-22	63.8000	66.0000	63.800000	65.0400	+1.832%	12,919	+4.905%
2025-08-21	63.7100	65.0000	63.570000	63.8700	-1.374%	4,734	+6.826%
2025-08-20	64.0000	64.9900	63.570000	64.7600	-0.246%	6,324	+5.358%
2025-08-19	62.5600	66.0000	62.560000	64.9200	-0.231%	5,917	+5.099%
2025-08-18	66.8550	66.8550	65.070000	65.0700	-1.648%	9,360	+4.856%
2025-08-15	65.6900	67.4500	65.690000	66.1600	-0.166%	6,240	+3.129%
2025-08-14	67.0500	67.9500	65.620000	66.2700	-2.069%	10,818	+2.958%
2025-08-13	69.5400	70.0000	67.000000	67.6700	-0.777%	40,879	+0.828%
2025-08-12	65.0000	68.9600	64.350000	68.2000	+4.923%	49,066	+0.044%
2025-08-11	62.5200	65.0000	62.520000	65.0000	+4.418%	15,292	+4.969%
2025-08-08	63.8500	64.5500	61.000000	62.2500	-2.506%	23,137	+9.606%
2025-08-07	63.6600	64.5600	63.500000	63.8500	+0.742%	10,704	+6.860%
2025-08-06	63.5800	64.0000	62.500000	63.3800	-0.872%	6,834	+7.652%
2025-08-05	62.8500	63.9600	62.800000	63.9377	+1.007%	7,065	+6.713%
2025-08-04	61.6500	63.3315	61.650000	63.3000	+2.710%	13,883	+7.788%
2025-08-01	61.5000	62.9100	61.500000	61.6300	-0.629%	10,841	+10.709%
2025-07-31	63.3800	63.7000	61.880000	62.0200	-0.449%	32,615	+10.013%
2025-07-30	63.2000	63.5000	62.080000	62.3000	-1.874%	6,728	+9.518%
2025-07-29	64.0000	64.0000	61.500000	63.4900	-0.251%	11,954	+7.466%
2025-07-28	62.5000	63.6900	62.470000	63.6500	+1.531%	7,631	+7.196%
2025-07-25	63.9700	63.9700	62.690000	62.6900	-1.415%	7,233	+8.837%
2025-07-24	64.1600	64.1999	63.500000	63.5900	-1.563%	15,492	+7.297%
2025-07-23	63.7000	64.6000	63.000100	64.6000	+1.732%	7,596	+5.619%
2025-07-22	63.4600	63.8900	62.980000	63.5000	+0.158%	2,441	+7.449%
2025-07-21	63.1600	63.8700	62.960000	63.4000	-0.220%	4,537	+7.618%
2025-07-18	63.9100	64.0000	62.800100	63.5400	-1.120%	3,105	+7.381%
2025-07-17	62.6600	64.3235	61.886300	64.2600	+2.243%	5,203	+6.178%
2025-07-16	62.5000	63.2857	61.870000	62.8500	+1.322%	10,692	+8.560%
2025-07-15	62.5500	62.8300	61.752000	62.0300	-0.831%	10,658	+9.995%
2025-07-14	63.5000	63.5000	62.550000	62.5500	-0.997%	4,699	+9.081%
2025-07-11	63.4000	63.8100	63.000000	63.1800	-1.088%	4,326	+7.993%
2025-07-10	63.5000	64.0900	63.420000	63.8750	+0.393%	8,888	+6.818%
2025-07-09	63.7500	63.9900	63.150000	63.6250	+0.197%	6,024	+7.238%
2025-07-08	63.6542	64.1100	63.177600	63.5000	-0.936%	8,703	+7.449%
2025-07-07	64.5000	64.9900	63.710000	64.1000	-1.536%	18,101	+6.443%
2025-07-03	65.3400	65.7000	65.000000	65.1000	-1.139%	3,105	+4.808%
2025-07-02	63.0083	65.8500	63.008300	65.8500	+4.259%	15,876	+3.614%
2025-07-01	62.6900	63.5000	61.690000	63.1600	-0.832%	39,442	+8.027%
2025-06-30	62.0000	64.5100	62.000000	63.6900	+2.100%	10,959	+7.128%
2025-06-27	61.8500	62.5500	61.500000	62.3800	+0.532%	8,531	+9.378%
2025-06-26	61.5000	64.0600	61.250000	62.0500	-1.131%	23,187	+9.960%
2025-06-25	65.0000	65.0000	61.510000	62.7600	+0.400%	5,857	+8.716%
2025-06-24	61.7300	62.9800	61.730000	62.5100	+0.937%	11,062	+9.151%
2025-06-23	62.3500	62.7500	61.500000	61.9300	-0.674%	9,218	+10.173%
2025-06-20	61.8600	62.7600	61.000000	62.3500	+0.386%	17,631	+9.431%
2025-06-18	61.5000	62.1100	61.500000	62.1100	+0.975%	7,077	+9.853%
2025-06-17	59.9000	63.5000	59.900000	61.5100	-4.265%	14,970	+10.925%
2025-06-16	62.5200	65.2200	62.520000	64.2500	+3.047%	5,532	+6.195%
2025-06-13	63.0000	65.0000	62.000000	62.3500	-3.273%	16,177	+9.431%
2025-06-12	63.5800	64.6250	63.580000	64.4600	+0.750%	4,181	+5.849%
2025-06-11	64.4500	64.9356	63.750000	63.9800	+0.204%	6,244	+6.643%
2025-06-10	64.3600	65.6700	63.010000	63.8500	-2.176%	21,422	+6.860%
2025-06-09	63.8000	65.2700	63.495000	65.2700	+3.521%	11,057	+4.535%
2025-06-06	64.0000	64.0000	63.000000	63.0500	+0.302%	18,595	+8.216%
2025-06-05	64.4800	64.5000	62.625000	62.8600	-1.965%	9,108	+8.543%
2025-06-04	64.0000	64.5233	63.400000	64.1200	-0.295%	8,657	+6.410%
2025-06-03	64.5800	64.5800	63.980000	64.3100	+0.453%	11,238	+6.095%
2025-06-02	65.2100	66.1400	63.450000	64.0200	-0.683%	21,868	+6.576%
2025-05-30	64.4600	64.4600	64.460000	64.4600	-3.358%	2,073	+5.849%
2025-05-29	65.9800	66.7000	65.230000	66.7000	+2.144%	4,585	+2.294%
2025-05-28	65.6800	66.4900	65.300000	65.3000	-1.285%	7,964	+4.487%
2025-05-27	63.3600	66.2100	63.360000	66.1500	+4.403%	18,348	+3.144%
2025-05-23	63.7400	64.0100	63.360000	63.3600	-1.247%	3,179	+7.686%
2025-05-22	64.9300	64.9300	63.210000	64.1600	-1.881%	12,654	+6.344%
2025-05-21	66.0100	66.5200	64.150100	65.3900	-1.846%	8,342	+4.343%
2025-05-20	64.0900	67.9057	63.362500	66.6200	+3.015%	16,668	+2.417%
2025-05-19	64.2600	64.8300	63.850000	64.6700	-0.124%	6,109	+5.505%
2025-05-16	64.2000	65.0000	64.200000	64.7500	+0.904%	4,892	+5.375%
2025-05-15	63.5900	65.3600	63.575100	64.1700	-0.542%	6,322	+6.327%
2025-05-14	62.9100	65.0000	62.910000	64.5200	+0.467%	11,911	+5.750%
2025-05-13	65.4400	66.0000	63.310000	64.2200	-2.446%	17,779	+6.244%
2025-05-12	64.6000	65.8300	64.600000	65.8300	+2.062%	18,083	+3.646%
2025-05-09	61.4000	64.7500	60.940000	64.5000	+5.842%	48,945	+5.783%
2025-05-08	61.4000	61.4000	59.750000	60.9400	+1.229%	6,855	+11.963%
2025-05-07	60.5000	60.5000	59.780000	60.2000	-0.791%	3,506	+13.339%
2025-05-06	60.4100	61.0000	60.195000	60.6800	+0.016%	6,856	+12.442%
2025-05-05	59.8900	60.8900	59.890000	60.6700	+0.865%	7,511	+12.461%
2025-05-02	60.0050	61.0000	60.000000	60.1500	+0.855%	11,133	+13.433%
2025-05-01	59.7000	59.8947	59.100000	59.6400	-0.434%	6,225	+14.403%
2025-04-30	60.0550	60.0550	59.490000	59.9000	-0.117%	3,659	+13.907%
2025-04-29	59.4200	60.0800	59.000000	59.9700	+0.234%	5,713	+13.774%
2025-04-28	59.7900	59.8300	59.028100	59.8300	+0.268%	5,788	+14.040%
2025-04-25	60.3800	60.3800	58.477000	59.6700	+1.774%	5,536	+14.346%
2025-04-24	58.2400	59.5900	58.065000	58.6300	+0.377%	8,350	+16.374%
2025-04-23	58.8000	59.7600	58.270000	58.4100	+1.020%	6,963	+16.812%
2025-04-22	58.6300	59.4400	57.820000	57.8200	-1.382%	5,922	+18.004%
2025-04-21	58.4000	59.2450	58.000000	58.6300	+0.222%	9,470	+16.374%
2025-04-17	60.1900	60.1900	58.500000	58.5000	-2.043%	5,542	+16.632%
2025-04-16	61.0000	62.1300	58.500000	59.7200	-3.225%	21,062	+14.250%
2025-04-15	61.1500	62.5500	61.150000	61.7100	+0.636%	21,214	+10.566%
2025-04-14	61.4200	62.0000	60.010000	61.3200	+0.905%	21,143	+11.269%

document.getElementById("pYzlc2").onerror = function(){this.style.display='none';}; .dark-mode .B9KNnl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B9KNnl{ color: #333333; background-color: white; border: 2px solid #333333; }GRVYGRAVITY Co., Ltd.stock NASDAQ ADR

GRVY
GRAVITY Co., Ltd.
stock NASDAQ ADR