Dark

GRVY
GRAVITY Co., Ltd.
stock NASDAQ ADR

At Close

Aug 7, 2026 3:59:38 PM EDT

67.76USD+10.556%(+6.47)247,263

57.06Bid 78.87Ask 21.81Spread

Pre-market

0.00USD-100.000%(-62.20)0

After-hours

Aug 7, 2026 4:42:30 PM EDT

68.12USD+0.531%(+0.36)1,886

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	68.5000	70.4500	66.370000	67.7600	+10.846%	247,263	0.000%
2026-08-06	62.4400	63.0000	60.727500	61.1300	-1.720%	26,502	+10.846%
2026-08-05	63.1703	63.3550	62.130100	62.2000	-0.813%	25,785	+8.939%
2026-08-04	62.1800	63.5150	61.700000	62.7100	+1.505%	28,221	+8.053%
2026-08-03	62.0500	62.2500	61.011000	61.7800	-0.274%	19,540	+9.680%
2026-07-31	62.6000	62.9000	61.630000	61.9500	0.000%	31,394	+9.379%
2026-07-30	62.9000	62.9000	61.435000	61.9500	+0.650%	21,648	+9.379%
2026-07-29	62.3100	62.9000	61.145700	61.5500	-0.726%	23,162	+10.089%
2026-07-28	61.4000	63.0000	61.000000	62.0000	+0.097%	21,384	+9.290%
2026-07-27	62.0000	63.0000	61.500000	61.9400	+0.715%	31,780	+9.396%
2026-07-24	60.0200	62.6250	60.009900	61.5000	+2.159%	37,140	+10.179%
2026-07-23	60.7600	61.5000	60.080000	60.2000	-1.602%	25,184	+12.558%
2026-07-22	62.2000	63.0000	60.700000	61.1800	-1.671%	41,262	+10.755%
2026-07-21	62.0000	63.0000	61.750000	62.2200	+0.468%	13,506	+8.904%
2026-07-20	62.0000	62.5700	61.380000	61.9300	-0.081%	27,737	+9.414%
2026-07-17	62.7600	63.0000	60.815000	61.9800	-0.737%	47,297	+9.326%
2026-07-16	64.0000	64.0000	61.975900	62.4400	-1.669%	23,056	+8.520%
2026-07-15	62.6000	64.0000	62.600000	63.5000	+2.090%	28,133	+6.709%
2026-07-14	63.8000	63.8000	62.200000	62.2000	-1.582%	34,421	+8.939%
2026-07-13	63.6900	65.2400	63.200000	63.2000	-0.940%	23,209	+7.215%
2026-07-10	64.6800	65.0000	63.370000	63.8000	-0.250%	17,101	+6.207%
2026-07-09	62.8950	64.8000	61.925000	63.9600	+1.155%	53,952	+5.941%
2026-07-08	63.0000	63.5299	61.800000	63.2300	-0.016%	19,352	+7.164%
2026-07-07	64.7100	64.7100	62.760000	63.2400	-2.272%	39,246	+7.147%
2026-07-06	65.1000	68.4000	63.770000	64.7100	-1.327%	31,465	+4.713%
2026-07-02	65.4000	66.4950	64.170000	65.5800	-0.015%	98,109	+3.324%
2026-07-01	66.9800	67.7800	65.150000	65.5900	-2.323%	26,866	+3.308%
2026-06-30	68.5600	68.9950	67.100000	67.1500	-2.057%	44,326	+0.908%
2026-06-29	67.0300	69.2450	65.210000	68.5600	+1.887%	88,970	-1.167%
2026-06-26	66.2000	68.5800	65.700000	67.2900	+0.703%	64,647	+0.698%
2026-06-25	67.8200	68.2000	66.500000	66.8200	-1.937%	50,324	+1.407%
2026-06-24	69.7600	71.1833	67.900000	68.1400	-2.322%	77,734	-0.558%
2026-06-23	66.5700	70.2400	65.970000	69.7600	+4.698%	88,326	-2.867%
2026-06-22	66.5200	71.9900	65.655000	66.6300	+1.694%	150,977	+1.696%
2026-06-18	58.4000	67.5000	57.500000	65.5200	+15.230%	212,548	+3.419%
2026-06-17	57.4000	58.4750	56.860000	56.8600	-0.167%	31,495	+19.170%
2026-06-16	56.6000	57.3000	56.600000	56.9550	+0.716%	22,863	+18.971%
2026-06-15	56.8100	59.2900	56.240000	56.5500	-0.300%	45,048	+19.823%
2026-06-12	57.0500	58.0000	56.250000	56.7200	+0.018%	43,495	+19.464%
2026-06-11	58.7000	58.7000	56.250000	56.7100	-0.822%	64,985	+19.485%
2026-06-10	57.4000	58.4500	56.790000	57.1800	-0.383%	54,296	+18.503%
2026-06-09	58.4600	58.8000	56.920000	57.4000	-1.897%	41,086	+18.049%
2026-06-08	58.6400	58.6500	57.860000	58.5100	+0.550%	48,271	+15.809%
2026-06-05	61.0000	61.0000	58.085000	58.1900	-3.945%	73,229	+16.446%
2026-06-04	63.0000	63.0000	56.267000	60.5800	-2.605%	398,245	+11.852%
2026-06-03	64.1200	64.9300	62.050000	62.2000	-3.551%	48,267	+8.939%
2026-06-02	65.8000	66.2400	64.200000	64.4900	-2.803%	46,942	+5.071%
2026-06-01	64.0300	66.6100	64.000000	66.3500	+3.140%	55,605	+2.125%
2026-05-29	63.1600	64.7400	62.504300	64.3300	+1.869%	39,611	+5.332%
2026-05-28	62.2800	63.6600	62.280000	63.1500	+0.798%	41,169	+7.300%
2026-05-27	63.3600	63.8250	62.300000	62.6500	-0.697%	44,774	+8.156%
2026-05-26	63.2000	63.9900	62.000000	63.0900	+0.976%	67,379	+7.402%
2026-05-22	62.1400	63.2100	61.670000	62.4800	+0.693%	66,192	+8.451%
2026-05-21	63.0000	64.5000	61.630000	62.0500	-2.068%	110,874	+9.202%
2026-05-20	62.3600	63.8000	61.690000	63.3600	+0.380%	43,953	+6.944%
2026-05-19	62.0350	63.9100	62.035000	63.1200	+0.095%	46,474	+7.351%
2026-05-18	62.3800	63.3200	61.500000	63.0600	+0.638%	79,806	+7.453%
2026-05-15	63.2800	63.7900	62.450000	62.6600	-0.302%	10,709	+8.139%
2026-05-14	62.1100	63.2000	61.990000	62.8500	+0.223%	16,428	+7.812%
2026-05-13	62.6700	62.9652	61.500000	62.7100	0.000%	24,673	+8.053%
2026-05-12	64.0000	64.0000	61.870000	62.7100	-1.954%	25,882	+8.053%
2026-05-11	65.5500	65.5500	62.310000	63.9600	-2.291%	50,708	+5.941%
2026-05-08	62.2500	66.5300	62.250000	65.4600	+8.002%	43,769	+3.514%
2026-05-07	61.9820	61.9900	60.350000	60.6100	-2.242%	36,497	+11.797%
2026-05-06	63.0000	63.2000	62.000000	62.0000	-2.007%	16,588	+9.290%
2026-05-05	63.4200	63.5600	62.200000	63.2700	+2.032%	26,442	+7.097%
2026-05-04	62.1700	63.7950	61.500000	62.0100	+0.178%	23,916	+9.273%
2026-05-01	61.5000	62.4400	61.500000	61.9000	+0.847%	9,845	+9.467%
2026-04-30	60.5000	62.0300	60.500000	61.3800	+1.187%	9,653	+10.394%
2026-04-29	61.5900	61.5900	60.000000	60.6600	-1.205%	15,165	+11.705%
2026-04-28	61.6100	62.1550	60.480000	61.4000	+0.656%	20,143	+10.358%
2026-04-27	62.2900	63.1900	61.000000	61.0000	-2.897%	18,116	+11.082%
2026-04-24	61.9000	67.0000	61.890000	62.8200	+1.111%	18,734	+7.864%
2026-04-23	64.8900	64.8900	61.520000	62.1300	-5.246%	58,915	+9.062%
2026-04-22	65.7500	67.0000	65.160000	65.5700	-0.274%	34,985	+3.340%
2026-04-21	62.7750	66.0500	62.775000	65.7500	+1.123%	36,484	+3.057%
2026-04-20	62.5000	65.6000	62.500000	65.0200	+3.223%	101,378	+4.214%
2026-04-17	62.9300	64.5800	62.360000	62.9900	+2.140%	185,097	+7.573%
2026-04-16	60.8500	62.4400	60.800000	61.6700	+1.331%	12,957	+9.875%
2026-04-15	61.9100	61.9100	60.800000	60.8600	+0.495%	10,266	+11.337%
2026-04-14	60.8100	61.5220	60.500100	60.5600	-1.167%	8,425	+11.889%
2026-04-13	60.5800	61.7000	60.420000	61.2750	+1.131%	26,972	+10.583%
2026-04-10	61.4000	61.5000	60.300000	60.5900	-2.005%	21,013	+11.834%
2026-04-09	61.4700	62.1700	61.470000	61.8300	+0.373%	10,190	+9.591%
2026-04-08	61.3300	62.5500	61.320000	61.6000	+1.869%	21,445	+10.000%
2026-04-07	61.0000	61.5000	60.009000	60.4700	-1.515%	12,724	+12.056%
2026-04-06	62.9800	62.9800	61.300000	61.4000	-2.787%	22,436	+10.358%
2026-04-02	61.6600	63.5000	61.240000	63.1600	+0.943%	18,453	+7.283%
2026-04-01	61.8500	63.5000	60.732800	62.5700	+0.985%	29,287	+8.295%
2026-03-31	61.4880	62.1600	61.275200	61.9600	+1.044%	21,659	+9.361%
2026-03-30	61.0000	63.0000	60.970000	61.3200	-0.130%	34,640	+10.502%
2026-03-27	62.3000	62.5000	61.280000	61.4000	-1.063%	26,285	+10.358%
2026-03-26	61.6500	63.5000	61.200000	62.0600	+0.081%	29,133	+9.185%
2026-03-25	61.9000	63.3500	61.870000	62.0100	-1.069%	13,597	+9.273%
2026-03-24	62.9000	63.5000	62.000000	62.6800	+0.449%	11,632	+8.105%
2026-03-23	61.3000	63.9408	61.010000	62.4000	+2.295%	28,774	+8.590%
2026-03-20	60.3800	61.9900	59.760000	61.0000	-0.164%	31,158	+11.082%
2026-03-19	61.2500	62.0000	60.661100	61.1000	-0.163%	12,812	+10.900%
2026-03-18	59.8700	61.7000	59.747400	61.2000	+1.813%	11,712	+10.719%
2026-03-17	60.0500	61.3000	59.140000	60.1100	-1.265%	27,929	+12.727%
2026-03-16	60.4200	61.6742	59.430000	60.8800	+0.761%	28,773	+11.301%
2026-03-13	61.0400	61.0400	59.820000	60.4200	-0.297%	18,782	+12.148%
2026-03-12	62.0100	62.0100	60.510000	60.6000	-2.478%	16,970	+11.815%
2026-03-11	61.8900	62.4900	61.000000	62.1400	-0.465%	35,286	+9.044%
2026-03-10	62.0000	63.5000	61.700000	62.4300	-0.795%	20,448	+8.538%
2026-03-09	63.0200	64.0000	60.490000	62.9300	-0.317%	71,758	+7.675%
2026-03-06	62.5000	66.9000	62.000000	63.1300	-0.394%	41,825	+7.334%
2026-03-05	64.7500	65.5000	62.710000	63.3800	-1.277%	16,130	+6.911%
2026-03-04	62.6400	64.6299	62.340000	64.2000	+2.490%	41,050	+5.545%
2026-03-03	64.5000	64.5000	62.500000	62.6400	-3.363%	20,281	+8.174%
2026-03-02	64.9900	65.9450	64.000000	64.8200	-0.308%	19,193	+4.536%
2026-02-27	66.2500	67.0000	64.230000	65.0200	-2.563%	23,447	+4.214%
2026-02-26	65.3000	67.0000	65.300000	66.7300	+2.851%	44,319	+1.544%
2026-02-25	63.9600	65.1450	63.960000	64.8800	+2.593%	13,900	+4.439%
2026-02-24	62.9500	64.0000	62.100000	63.2400	-0.425%	28,858	+7.147%
2026-02-23	64.0500	64.1300	62.000000	63.5100	-1.718%	42,357	+6.692%
2026-02-20	65.0000	66.0000	64.230000	64.6200	-0.966%	14,432	+4.859%
2026-02-19	65.1800	65.4500	64.350000	65.2500	-1.181%	24,110	+3.847%
2026-02-18	64.7400	66.5000	63.760000	66.0300	+2.372%	37,205	+2.620%
2026-02-17	66.4000	66.4000	62.050000	64.5000	-2.715%	22,290	+5.054%
2026-02-13	65.0900	69.7800	63.000000	66.3000	-0.293%	37,663	+2.202%
2026-02-12	70.0100	70.0100	63.120000	66.4950	-0.277%	22,925	+1.902%
2026-02-11	70.0000	70.0000	65.050000	66.6800	-4.756%	34,467	+1.620%
2026-02-10	67.7800	70.0950	67.780000	70.0100	+2.594%	16,384	-3.214%
2026-02-09	70.2100	70.9781	67.930000	68.2400	-4.103%	16,764	-0.703%
2026-02-06	72.9900	73.5000	69.750000	71.1600	-2.494%	21,851	-4.778%
2026-02-05	71.9700	73.3600	68.000000	72.9800	+0.801%	14,490	-7.153%
2026-02-04	71.7300	74.7500	71.730000	72.4000	+0.249%	60,305	-6.409%
2026-02-03	72.2600	72.9480	69.625000	72.2200	+0.347%	69,339	-6.176%
2026-02-02	69.0000	72.9500	67.005600	71.9700	+3.494%	70,340	-5.850%
2026-01-30	67.8950	70.9980	67.545000	69.5400	+1.179%	65,962	-2.560%
2026-01-29	67.8000	69.5000	66.200100	68.7300	+1.372%	43,320	-1.411%
2026-01-28	65.8000	68.0650	65.180000	67.8000	+2.727%	31,964	-0.059%
2026-01-27	65.0200	66.5000	64.495000	66.0000	+2.405%	20,955	+2.667%
2026-01-26	63.5100	65.4100	63.340000	64.4500	+0.940%	12,041	+5.136%
2026-01-23	63.4700	63.8500	62.235000	63.8500	+1.108%	8,821	+6.124%
2026-01-22	61.5200	63.7350	61.520000	63.1500	+2.251%	25,012	+7.300%
2026-01-21	61.1500	62.1700	61.090600	61.7600	+1.097%	10,170	+9.715%
2026-01-20	60.3700	61.3900	59.470000	61.0900	-0.033%	15,174	+10.918%
2026-01-16	62.2500	62.2500	60.100000	61.1100	-1.816%	22,593	+10.882%
2026-01-15	62.1500	62.9800	61.850000	62.2400	-0.440%	9,498	+8.869%
2026-01-14	62.4600	63.5210	62.000000	62.5150	-0.580%	10,118	+8.390%
2026-01-13	63.5900	64.5000	62.000000	62.8800	+1.387%	59,597	+7.761%
2026-01-12	57.0600	64.5000	56.491700	62.0200	+8.294%	90,086	+9.255%
2026-01-09	57.4600	57.7200	57.000000	57.2700	-0.417%	9,077	+18.317%
2026-01-08	57.8000	58.5500	57.300000	57.5100	-0.691%	9,327	+17.823%
2026-01-07	58.2700	58.8500	57.800000	57.9100	-1.042%	5,647	+17.009%
2026-01-06	59.0000	59.0000	58.200000	58.5200	-1.315%	8,619	+15.789%
2026-01-05	58.2500	59.3000	58.130000	59.3000	+1.195%	6,601	+14.266%
2026-01-02	57.8300	59.3900	57.830000	58.6000	+1.261%	14,482	+15.631%
2025-12-31	56.5800	57.8950	56.580000	57.8700	+2.280%	11,055	+17.090%
2025-12-30	56.7600	57.6600	56.220000	56.5800	-1.291%	16,294	+19.760%
2025-12-29	57.0600	58.0000	56.530000	57.3200	-0.659%	18,640	+18.214%
2025-12-26	57.0000	57.8000	56.800000	57.7000	+1.317%	4,501	+17.435%
2025-12-24	56.8000	57.2000	56.310000	56.9500	+1.244%	10,936	+18.982%
2025-12-23	56.2700	56.2700	55.800000	56.2500	-0.706%	5,665	+20.462%
2025-12-22	57.0000	57.9800	56.270000	56.6500	-0.875%	10,238	+19.612%
2025-12-19	56.5000	57.2000	55.246400	57.1500	+1.079%	18,450	+18.565%
2025-12-18	56.1900	57.0500	55.670000	56.5400	+1.508%	19,081	+19.844%
2025-12-17	55.6900	55.9900	54.540000	55.7000	-0.304%	17,772	+21.652%
2025-12-16	56.3400	56.5000	55.175000	55.8700	-0.922%	18,799	+21.282%
2025-12-15	57.5700	57.5700	55.890100	56.3900	-2.372%	22,484	+20.163%
2025-12-12	55.9300	58.4600	55.900000	57.7600	+2.230%	30,245	+17.313%
2025-12-11	55.7100	56.5900	55.097800	56.5000	+0.427%	15,853	+19.929%
2025-12-10	56.6600	56.7500	55.960000	56.2600	-0.706%	12,523	+20.441%
2025-12-09	56.7600	57.1500	55.792200	56.6600	+1.082%	16,989	+19.591%
2025-12-08	57.2300	57.2300	55.000000	56.0535	-1.297%	30,467	+20.885%
2025-12-05	57.3500	58.4400	56.790000	56.7900	-2.288%	20,121	+19.317%
2025-12-04	58.2000	58.3700	57.725000	58.1200	-0.548%	10,774	+16.586%
2025-12-03	57.5800	58.9999	56.500100	58.4400	+1.918%	36,921	+15.948%
2025-12-02	57.0900	57.4800	56.500000	57.3400	+0.438%	14,981	+18.172%
2025-12-01	57.4300	57.6612	56.550000	57.0900	-0.644%	11,204	+18.690%
2025-11-28	57.5100	57.5500	57.185000	57.4600	+0.052%	4,204	+17.926%
2025-11-26	56.9000	57.9300	56.500000	57.4300	+0.931%	8,016	+17.987%
2025-11-25	57.4900	58.1000	56.900000	56.9000	-1.026%	15,635	+19.086%
2025-11-24	56.5100	58.1400	56.388200	57.4900	+1.680%	15,999	+17.864%
2025-11-21	55.7500	57.4600	55.750000	56.5400	+0.946%	12,516	+19.844%
2025-11-20	56.8900	57.5500	55.690000	56.0100	-1.547%	15,283	+20.978%
2025-11-19	57.1700	57.4916	56.630000	56.8900	-0.368%	17,968	+19.107%
2025-11-18	57.5100	57.6850	56.750100	57.1000	-0.453%	16,007	+18.669%
2025-11-17	58.0400	58.5542	57.100000	57.3600	-1.274%	11,227	+18.131%
2025-11-14	58.2000	59.5100	57.690000	58.1000	-1.157%	7,828	+16.627%
2025-11-13	60.0000	60.0000	58.260000	58.7800	-0.960%	10,527	+15.277%
2025-11-12	59.5000	60.0000	59.110000	59.3500	-0.369%	6,915	+14.170%
2025-11-11	59.1500	60.4975	59.050000	59.5700	+0.252%	12,811	+13.749%
2025-11-10	59.9800	59.9800	59.050000	59.4200	+0.746%	16,271	+14.036%
2025-11-07	58.1500	59.9500	57.810000	58.9800	+1.462%	19,843	+14.886%
2025-11-06	57.5000	58.7600	57.500000	58.1300	+0.467%	12,634	+16.566%
2025-11-05	57.9300	58.2000	57.040000	57.8600	-0.121%	8,879	+17.110%
2025-11-04	58.1500	58.5100	57.450000	57.9300	-0.490%	13,469	+16.969%
2025-11-03	58.0500	58.6675	57.662500	58.2150	+0.596%	10,501	+16.396%
2025-10-31	57.5200	58.9790	57.000000	57.8700	+0.626%	11,516	+17.090%
2025-10-30	58.0000	58.5000	57.250000	57.5100	-1.253%	23,895	+17.823%
2025-10-29	59.0000	59.7699	58.000000	58.2400	-1.572%	11,847	+16.346%
2025-10-28	60.0000	60.2600	59.170000	59.1700	-0.555%	10,745	+14.517%
2025-10-27	59.9900	60.8564	59.430000	59.5000	-0.017%	11,425	+13.882%
2025-10-24	58.2800	60.0900	58.280000	59.5100	+2.111%	24,547	+13.863%
2025-10-23	58.1700	58.8850	57.810000	58.2800	-0.120%	8,486	+16.266%
2025-10-22	58.7550	58.9659	57.690000	58.3500	-0.816%	12,698	+16.127%
2025-10-21	58.4100	58.8300	58.075000	58.8300	+1.309%	8,025	+15.179%
2025-10-20	58.4000	59.1250	57.540000	58.0700	-0.650%	18,686	+16.687%
2025-10-17	57.4800	59.2625	56.600400	58.4500	+1.353%	23,192	+15.928%
2025-10-16	59.0000	59.0000	57.520000	57.6700	-2.221%	19,683	+17.496%
2025-10-15	59.4950	60.0000	58.569100	58.9800	+0.238%	16,298	+14.886%
2025-10-14	60.0400	60.0950	58.530000	58.8400	-1.950%	30,902	+15.160%
2025-10-13	59.7200	60.5050	59.330000	60.0100	+0.789%	11,747	+12.915%
2025-10-10	60.9100	60.9961	58.850000	59.5400	-1.684%	27,823	+13.806%
2025-10-09	61.0500	61.1900	60.320000	60.5600	-1.480%	8,645	+11.889%
2025-10-08	60.5000	61.5062	59.510000	61.4700	+1.402%	22,882	+10.233%
2025-10-07	60.8500	61.0000	59.360000	60.6200	-1.109%	21,844	+11.778%
2025-10-06	62.9100	62.9100	60.252200	61.3000	-1.129%	18,231	+10.538%
2025-10-03	62.7500	63.2104	61.500000	62.0000	-1.116%	13,731	+9.290%
2025-10-02	63.8000	63.8000	62.260000	62.7000	-1.322%	12,844	+8.070%
2025-10-01	64.4100	64.4100	63.430000	63.5400	-0.719%	10,595	+6.641%
2025-09-30	65.0000	65.0000	63.500000	64.0000	-1.538%	26,444	+5.875%
2025-09-29	63.7400	65.9700	63.740000	65.0000	+1.215%	26,045	+4.246%
2025-09-26	63.7500	64.8000	63.600000	64.2200	+1.070%	7,450	+5.512%
2025-09-25	64.0000	64.0000	63.540000	63.5400	-0.951%	7,866	+6.641%
2025-09-24	63.8750	64.3000	63.250000	64.1500	+0.438%	14,839	+5.627%
2025-09-23	64.0000	64.0750	63.470000	63.8700	+0.188%	10,227	+6.090%
2025-09-22	64.0000	64.3000	63.620000	63.7500	-0.685%	12,049	+6.290%
2025-09-19	64.0000	64.3900	63.750000	64.1900	+0.234%	14,473	+5.562%
2025-09-18	64.1100	64.2481	64.000000	64.0400	+0.439%	3,575	+5.809%
2025-09-17	64.2150	64.4300	63.760000	63.7600	-1.071%	10,005	+6.274%
2025-09-16	64.5000	65.0200	64.000000	64.4500	-0.062%	11,617	+5.136%
2025-09-15	63.8200	64.7500	63.650000	64.4900	+0.750%	8,266	+5.071%
2025-09-12	64.1200	64.4322	63.960000	64.0100	-0.775%	8,752	+5.858%
2025-09-11	64.4000	64.5505	63.550000	64.5100	+1.751%	10,043	+5.038%
2025-09-10	64.5000	64.5000	63.140000	63.4000	-1.231%	11,238	+6.877%
2025-09-09	64.0100	64.2500	63.100000	64.1900	+0.297%	11,163	+5.562%
2025-09-08	64.0836	64.5000	63.490000	64.0000	+0.172%	9,298	+5.875%
2025-09-05	65.7300	65.7300	63.730000	63.8900	-1.298%	38,578	+6.057%
2025-09-04	64.7300	64.7300	64.000000	64.7300	0.000%	4,092	+4.681%
2025-09-03	65.2500	65.6700	64.015000	64.7300	-1.506%	6,249	+4.681%
2025-09-02	65.1000	65.7200	64.250000	65.7200	+1.813%	12,929	+3.104%
2025-08-29	65.9800	65.9800	63.570000	64.5500	+0.530%	8,858	+4.973%
2025-08-28	63.8250	64.5400	63.730000	64.2100	-0.280%	4,680	+5.529%
2025-08-27	63.5700	64.3900	63.100000	64.3900	+0.484%	9,373	+5.234%
2025-08-26	63.7900	64.5900	63.100000	64.0800	-0.420%	10,407	+5.743%
2025-08-25	64.9855	65.5500	64.270100	64.3500	-1.061%	7,197	+5.299%
2025-08-22	63.8000	66.0000	63.800000	65.0400	+1.832%	12,919	+4.182%
2025-08-21	63.7100	65.0000	63.570000	63.8700	-1.374%	4,734	+6.090%
2025-08-20	64.0000	64.9900	63.570000	64.7600	-0.246%	6,324	+4.632%
2025-08-19	62.5600	66.0000	62.560000	64.9200	-0.231%	5,917	+4.375%
2025-08-18	66.8550	66.8550	65.070000	65.0700	-1.648%	9,360	+4.134%
2025-08-15	65.6900	67.4500	65.690000	66.1600	-0.166%	6,240	+2.418%
2025-08-14	67.0500	67.9500	65.620000	66.2700	-2.069%	10,818	+2.248%
2025-08-13	69.5400	70.0000	67.000000	67.6700	-0.777%	40,879	+0.133%
2025-08-12	65.0000	68.9600	64.350000	68.2000	+4.923%	49,066	-0.645%
2025-08-11	62.5200	65.0000	62.520000	65.0000	+4.418%	15,292	+4.246%
2025-08-08	63.8500	64.5500	61.000000	62.2500	-2.506%	23,137	+8.851%
2025-08-07	63.6600	64.5600	63.500000	63.8500	+0.742%	10,704	+6.124%
2025-08-06	63.5800	64.0000	62.500000	63.3800	-0.872%	6,834	+6.911%
2025-08-05	62.8500	63.9600	62.800000	63.9377	+1.007%	7,065	+5.978%
2025-08-04	61.6500	63.3315	61.650000	63.3000	+2.710%	13,883	+7.046%
2025-08-01	61.5000	62.9100	61.500000	61.6300	-0.629%	10,841	+9.946%
2025-07-31	63.3800	63.7000	61.880000	62.0200	-0.449%	32,615	+9.255%
2025-07-30	63.2000	63.5000	62.080000	62.3000	-1.874%	6,728	+8.764%
2025-07-29	64.0000	64.0000	61.500000	63.4900	-0.251%	11,954	+6.725%
2025-07-28	62.5000	63.6900	62.470000	63.6500	+1.531%	7,631	+6.457%
2025-07-25	63.9700	63.9700	62.690000	62.6900	-1.415%	7,233	+8.087%
2025-07-24	64.1600	64.1999	63.500000	63.5900	-1.563%	15,492	+6.558%
2025-07-23	63.7000	64.6000	63.000100	64.6000	+1.732%	7,596	+4.892%
2025-07-22	63.4600	63.8900	62.980000	63.5000	+0.158%	2,441	+6.709%
2025-07-21	63.1600	63.8700	62.960000	63.4000	-0.220%	4,537	+6.877%
2025-07-18	63.9100	64.0000	62.800100	63.5400	-1.120%	3,105	+6.641%
2025-07-17	62.6600	64.3235	61.886300	64.2600	+2.243%	5,203	+5.447%
2025-07-16	62.5000	63.2857	61.870000	62.8500	+1.322%	10,692	+7.812%
2025-07-15	62.5500	62.8300	61.752000	62.0300	-0.831%	10,658	+9.237%
2025-07-14	63.5000	63.5000	62.550000	62.5500	-0.997%	4,699	+8.329%
2025-07-11	63.4000	63.8100	63.000000	63.1800	-1.088%	4,326	+7.249%
2025-07-10	63.5000	64.0900	63.420000	63.8750	+0.393%	8,888	+6.082%
2025-07-09	63.7500	63.9900	63.150000	63.6250	+0.197%	6,024	+6.499%
2025-07-08	63.6542	64.1100	63.177600	63.5000	-0.936%	8,703	+6.709%
2025-07-07	64.5000	64.9900	63.710000	64.1000	-1.536%	18,101	+5.710%
2025-07-03	65.3400	65.7000	65.000000	65.1000	-1.139%	3,105	+4.086%
2025-07-02	63.0083	65.8500	63.008300	65.8500	+4.259%	15,876	+2.901%
2025-07-01	62.6900	63.5000	61.690000	63.1600	-0.832%	39,442	+7.283%
2025-06-30	62.0000	64.5100	62.000000	63.6900	+2.100%	10,959	+6.390%
2025-06-27	61.8500	62.5500	61.500000	62.3800	+0.532%	8,531	+8.625%
2025-06-26	61.5000	64.0600	61.250000	62.0500	-1.131%	23,187	+9.202%
2025-06-25	65.0000	65.0000	61.510000	62.7600	+0.400%	5,857	+7.967%
2025-06-24	61.7300	62.9800	61.730000	62.5100	+0.937%	11,062	+8.399%
2025-06-23	62.3500	62.7500	61.500000	61.9300	-0.674%	9,218	+9.414%
2025-06-20	61.8600	62.7600	61.000000	62.3500	+0.386%	17,631	+8.677%
2025-06-18	61.5000	62.1100	61.500000	62.1100	+0.975%	7,077	+9.097%
2025-06-17	59.9000	63.5000	59.900000	61.5100	-4.265%	14,970	+10.161%
2025-06-16	62.5200	65.2200	62.520000	64.2500	+3.047%	5,532	+5.463%
2025-06-13	63.0000	65.0000	62.000000	62.3500	-3.273%	16,177	+8.677%
2025-06-12	63.5800	64.6250	63.580000	64.4600	+0.750%	4,181	+5.119%
2025-06-11	64.4500	64.9356	63.750000	63.9800	+0.204%	6,244	+5.908%
2025-06-10	64.3600	65.6700	63.010000	63.8500	-2.176%	21,422	+6.124%
2025-06-09	63.8000	65.2700	63.495000	65.2700	+3.521%	11,057	+3.815%
2025-06-06	64.0000	64.0000	63.000000	63.0500	+0.302%	18,595	+7.470%
2025-06-05	64.4800	64.5000	62.625000	62.8600	-1.965%	9,108	+7.795%
2025-06-04	64.0000	64.5233	63.400000	64.1200	-0.295%	8,657	+5.677%
2025-06-03	64.5800	64.5800	63.980000	64.3100	+0.453%	11,238	+5.365%
2025-06-02	65.2100	66.1400	63.450000	64.0200	-0.683%	21,868	+5.842%
2025-05-30	64.4600	64.4600	64.460000	64.4600	-3.358%	2,073	+5.119%
2025-05-29	65.9800	66.7000	65.230000	66.7000	+2.144%	4,585	+1.589%
2025-05-28	65.6800	66.4900	65.300000	65.3000	-1.285%	7,964	+3.767%
2025-05-27	63.3600	66.2100	63.360000	66.1500	+4.403%	18,348	+2.434%
2025-05-23	63.7400	64.0100	63.360000	63.3600	-1.247%	3,179	+6.944%
2025-05-22	64.9300	64.9300	63.210000	64.1600	-1.881%	12,654	+5.611%
2025-05-21	66.0100	66.5200	64.150100	65.3900	-1.846%	8,342	+3.624%
2025-05-20	64.0900	67.9057	63.362500	66.6200	+3.015%	16,668	+1.711%
2025-05-19	64.2600	64.8300	63.850000	64.6700	-0.124%	6,109	+4.778%
2025-05-16	64.2000	65.0000	64.200000	64.7500	+0.904%	4,892	+4.649%
2025-05-15	63.5900	65.3600	63.575100	64.1700	-0.542%	6,322	+5.595%
2025-05-14	62.9100	65.0000	62.910000	64.5200	+0.467%	11,911	+5.022%
2025-05-13	65.4400	66.0000	63.310000	64.2200	-2.446%	17,779	+5.512%
2025-05-12	64.6000	65.8300	64.600000	65.8300	+2.062%	18,083	+2.932%
2025-05-09	61.4000	64.7500	60.940000	64.5000	+5.842%	48,945	+5.054%
2025-05-08	61.4000	61.4000	59.750000	60.9400	+1.229%	6,855	+11.191%
2025-05-07	60.5000	60.5000	59.780000	60.2000	-0.791%	3,506	+12.558%
2025-05-06	60.4100	61.0000	60.195000	60.6800	+0.016%	6,856	+11.668%
2025-05-05	59.8900	60.8900	59.890000	60.6700	+0.865%	7,511	+11.686%
2025-05-02	60.0050	61.0000	60.000000	60.1500	+0.855%	11,133	+12.652%
2025-05-01	59.7000	59.8947	59.100000	59.6400	-0.434%	6,225	+13.615%
2025-04-30	60.0550	60.0550	59.490000	59.9000	-0.117%	3,659	+13.122%
2025-04-29	59.4200	60.0800	59.000000	59.9700	+0.234%	5,713	+12.990%
2025-04-28	59.7900	59.8300	59.028100	59.8300	+0.268%	5,788	+13.254%
2025-04-25	60.3800	60.3800	58.477000	59.6700	+1.774%	5,536	+13.558%
2025-04-24	58.2400	59.5900	58.065000	58.6300	+0.377%	8,350	+15.572%
2025-04-23	58.8000	59.7600	58.270000	58.4100	+1.020%	6,963	+16.008%
2025-04-22	58.6300	59.4400	57.820000	57.8200	-1.382%	5,922	+17.191%
2025-04-21	58.4000	59.2450	58.000000	58.6300	+0.222%	9,470	+15.572%
2025-04-17	60.1900	60.1900	58.500000	58.5000	-2.043%	5,542	+15.829%
2025-04-16	61.0000	62.1300	58.500000	59.7200	-3.225%	21,062	+13.463%
2025-04-15	61.1500	62.5500	61.150000	61.7100	+0.636%	21,214	+9.804%
2025-04-14	61.4200	62.0000	60.010000	61.3200	+0.905%	21,143	+10.502%
2025-04-11	60.2100	61.3300	58.500000	60.7700	+2.255%	23,214	+11.502%
2025-04-10	57.4750	60.0000	57.330000	59.4300	+2.166%	34,776	+14.016%
2025-04-09	56.9750	58.1800	55.012000	58.1700	+4.981%	17,927	+16.486%
2025-04-08	57.7750	58.2700	55.320000	55.4100	-3.534%	20,789	+22.288%
2025-04-07	56.6900	58.8200	55.550000	57.4400	-1.610%	30,039	+17.967%
2025-04-04	58.2800	58.9950	57.120000	58.3800	-2.910%	49,797	+16.067%
2025-04-03	61.1250	61.1250	59.000001	60.1300	-1.941%	22,858	+12.689%
2025-04-02	61.4600	61.5000	60.940000	61.3200	-1.399%	8,718	+10.502%
2025-04-01	60.0100	62.4000	60.010000	62.1900	+2.793%	7,840	+8.956%
2025-03-31	60.0100	60.7600	60.000000	60.5000	-0.083%	16,935	+12.000%
2025-03-28	61.8300	61.8300	60.250000	60.5500	-1.400%	7,048	+11.908%
2025-03-27	60.0809	61.8850	60.000000	61.4100	+1.286%	6,668	+10.340%
2025-03-26	60.6700	61.2400	57.500000	60.6300	-0.280%	11,421	+11.760%
2025-03-25	59.4000	61.0000	58.980000	60.8000	+3.666%	38,504	+11.447%
2025-03-24	58.9000	60.0900	58.650000	58.6500	+0.428%	27,464	+15.533%
2025-03-21	58.5500	58.5500	57.900000	58.4000	-0.798%	15,581	+16.027%
2025-03-20	57.3700	58.8700	57.370000	58.8700	+2.472%	9,145	+15.101%
2025-03-19	58.2100	58.3200	57.135000	57.4500	-0.278%	7,413	+17.946%
2025-03-18	57.1500	58.5799	56.500000	57.6100	+1.035%	24,153	+17.618%
2025-03-17	54.1500	57.6400	54.150000	57.0200	+5.847%	27,667	+18.835%
2025-03-14	53.7900	55.4000	53.120000	53.8700	+0.186%	29,871	+25.784%
2025-03-13	53.7900	54.4500	53.500000	53.7700	-0.426%	12,779	+26.018%
2025-03-12	54.8800	54.8800	53.426356	54.0000	-0.369%	20,562	+25.481%
2025-03-11	54.6500	55.4700	54.000000	54.2000	-1.095%	14,920	+25.018%
2025-03-10	56.5200	56.5200	54.770000	54.8000	-3.009%	15,615	+23.650%
2025-03-07	55.4900	56.9900	55.490000	56.5000	+0.677%	12,770	+19.929%
2025-03-06	56.2245	57.1800	55.540500	56.1200	-1.353%	13,468	+20.741%
2025-03-05	55.4100	56.8900	55.000000	56.8900	+3.192%	14,856	+19.107%
2025-03-04	55.9000	56.0825	54.215000	55.1300	-1.720%	29,890	+22.909%
2025-03-03	57.0000	57.4458	55.990000	56.0950	-1.259%	16,800	+20.795%
2025-02-28	57.2500	57.9900	56.250000	56.8100	-1.389%	13,609	+19.275%
2025-02-27	58.0000	58.7600	57.430000	57.6100	-0.672%	11,713	+17.618%
2025-02-26	58.7700	60.0000	57.990000	58.0000	-1.293%	6,462	+16.828%
2025-02-25	60.0000	60.0000	58.760000	58.7600	-2.083%	16,725	+15.317%
2025-02-24	61.0200	61.4200	59.556700	60.0100	-0.835%	22,490	+12.915%
2025-02-21	60.8600	60.9400	60.010000	60.5150	-0.925%	10,012	+11.972%
2025-02-20	61.3500	61.3500	60.090000	61.0800	+0.148%	19,533	+10.936%
2025-02-19	61.4000	61.4200	60.050000	60.9900	-0.635%	9,960	+11.100%
2025-02-18	62.9000	64.0000	60.290000	61.3800	-2.401%	51,159	+10.394%

document.getElementById("H1b4pp").onerror = function(){this.style.display='none';}; .dark-mode .mBKcqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mBKcqT{ color: #333333; background-color: white; border: 2px solid #333333; }GRVYGRAVITY Co., Ltd.stock NASDAQ ADR

GRVY
GRAVITY Co., Ltd.
stock NASDAQ ADR