GRAVITY Co., Ltd. - American depositary shares (GRVY)

Last Price70.45

Change+3.04 (4.51%)

NASDAQ · Last Trade: Nov 13th, 2:46 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For GRAVITY Co., Ltd. - American depositary shares (GRVY)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	69.00	69.00	67.11	67.41	14,252	67.41
11/11/2026	69.00	69.00	67.81	68.31	10,217	68.31
11/10/2026	69.46	70.20	68.21	68.21	36,891	68.21
11/09/2026	67.96	69.79	67.70	69.31	33,602	69.31
11/06/2026	67.46	68.75	67.19	67.19	30,006	67.19
11/05/2026	68.76	69.92	65.62	66.48	29,703	66.48
11/04/2026	68.27	69.97	68.00	68.46	43,939	68.46
11/03/2026	69.01	69.01	67.07	68.27	24,283	68.27
11/02/2026	68.28	69.66	68.23	69.14	20,758	69.14
10/30/2026	67.63	68.88	67.01	67.56	33,143	67.56
10/29/2026	66.94	67.79	66.30	67.65	22,080	67.65
10/28/2026	66.54	67.06	65.50	66.79	21,239	66.79
10/27/2026	66.81	66.90	65.50	66.54	26,783	66.54
10/26/2026	66.76	67.17	66.09	66.64	50,081	66.64
10/23/2026	65.80	67.04	65.25	67.01	40,775	67.01
10/22/2026	66.11	67.00	66.01	66.19	13,708	66.19
10/21/2026	67.00	67.00	65.90	66.22	25,071	66.22
10/20/2026	67.00	67.00	66.00	66.89	16,054	66.89
10/19/2026	66.71	66.71	66.01	66.47	13,978	66.47
10/16/2026	66.95	66.99	66.00	66.71	45,238	66.71
10/15/2026	66.48	67.16	66.09	66.71	18,446	66.71
10/14/2026	66.54	67.33	66.27	66.50	16,974	66.50
10/13/2026	67.09	67.70	66.52	67.40	23,616	67.40
10/12/2026	66.87	67.46	66.13	66.86	21,098	66.86
10/09/2026	67.18	67.80	66.54	66.87	10,984	66.87
10/08/2026	66.70	67.19	66.00	67.18	15,796	67.18
10/07/2026	67.40	67.70	66.77	67.42	17,143	67.42
10/06/2026	67.84	68.22	67.18	67.58	11,029	67.58
10/05/2026	68.50	69.00	67.70	68.17	15,069	68.17
10/02/2026	68.50	69.12	67.75	68.50	32,424	68.50
10/01/2026	67.69	68.18	65.90	67.88	27,685	67.88
9/30/2026	67.77	68.68	66.79	66.79	23,708	66.79
9/29/2026	66.78	67.91	66.35	67.73	22,503	67.73
9/28/2026	66.00	67.39	66.00	66.81	17,254	66.81
9/25/2026	67.82	68.00	66.51	66.51	10,731	66.51
9/24/2026	67.25	68.78	66.00	67.55	26,765	67.55
9/23/2026	67.35	67.92	67.00	67.47	18,217	67.47
9/22/2026	70.00	70.00	67.98	68.68	12,383	68.68
9/21/2026	71.00	71.00	69.17	69.61	21,704	69.61
9/18/2026	70.13	70.48	69.09	69.35	18,815	69.35
9/17/2026	70.43	71.40	70.00	70.50	11,143	70.50
9/16/2026	71.10	71.95	69.01	70.53	18,925	70.53
9/15/2026	72.57	72.89	70.53	71.28	24,663	71.28
9/14/2026	71.69	73.50	71.39	72.26	17,997	72.26
9/11/2026	70.23	75.00	70.23	71.29	15,974	71.29
9/10/2026	72.99	72.99	70.12	70.77	14,653	70.77
9/09/2026	72.29	73.78	72.00	72.56	19,402	72.56
9/08/2026	73.00	73.50	71.28	72.56	22,230	72.56
9/04/2026	73.00	73.00	71.00	72.99	166,381	72.99
9/03/2026	72.45	73.15	72.10	72.83	14,750	72.83
9/02/2026	72.46	72.88	71.60	71.87	18,822	71.87
9/01/2026	72.71	73.32	72.10	72.90	23,362	72.90
8/31/2026	75.04	76.00	73.50	73.60	33,739	73.60
8/28/2026	72.58	75.50	72.58	75.16	33,821	75.16
8/27/2026	73.09	74.50	72.50	73.03	23,303	73.03
8/26/2026	72.99	74.00	72.50	73.46	25,865	73.46
8/25/2026	72.30	74.00	72.28	73.07	23,260	73.07
8/24/2026	71.34	72.46	71.00	72.29	24,377	72.29
8/21/2026	70.91	71.78	70.25	71.17	21,658	71.17
8/20/2026	69.89	71.35	69.31	70.25	32,811	70.25
8/19/2026	71.65	71.80	69.30	69.30	39,322	69.30
8/18/2026	69.00	71.08	68.36	70.79	48,301	70.79
8/17/2026	70.79	70.79	68.26	69.00	41,612	69.00
8/14/2026	68.06	71.39	68.06	70.38	69,374	70.38
8/13/2026	69.90	71.88	69.88	71.56	23,677	71.56