GRAVITY Co., Ltd. - American depositary shares (GRVY)
60.60
-1.54 (-2.48%)
NASDAQ · Last Trade: Mar 13th, 12:30 AM EDT
Historical Prices For GRAVITY Co., Ltd. - American depositary shares (GRVY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 62.01 | 62.01 | 60.51 | 60.60 | 16,970 | 60.60 |
| 3/11/2026 | 61.89 | 62.49 | 61.00 | 62.14 | 35,286 | 62.14 |
| 3/10/2026 | 62.00 | 63.50 | 61.70 | 62.43 | 20,448 | 62.43 |
| 3/09/2026 | 63.02 | 64.00 | 60.49 | 62.93 | 71,758 | 62.93 |
| 3/06/2026 | 62.50 | 66.90 | 62.00 | 63.13 | 41,826 | 63.13 |
| 3/05/2026 | 64.75 | 65.50 | 62.71 | 63.38 | 16,130 | 63.38 |
| 3/04/2026 | 62.64 | 64.63 | 62.34 | 64.20 | 41,050 | 64.20 |
| 3/03/2026 | 64.50 | 64.50 | 62.50 | 62.64 | 20,281 | 62.64 |
| 3/02/2026 | 64.99 | 65.94 | 64.00 | 64.82 | 19,193 | 64.82 |
| 2/27/2026 | 66.25 | 67.00 | 64.23 | 65.02 | 23,447 | 65.02 |
| 2/26/2026 | 65.30 | 67.00 | 65.30 | 66.73 | 44,319 | 66.73 |
| 2/25/2026 | 63.96 | 65.14 | 63.96 | 64.88 | 13,900 | 64.88 |
| 2/24/2026 | 62.95 | 64.00 | 62.10 | 63.24 | 28,858 | 63.24 |
| 2/23/2026 | 64.05 | 64.13 | 62.00 | 63.51 | 42,357 | 63.51 |
| 2/20/2026 | 65.00 | 66.00 | 64.23 | 64.62 | 14,432 | 64.62 |
| 2/19/2026 | 65.18 | 65.45 | 64.35 | 65.25 | 24,118 | 65.25 |
| 2/18/2026 | 64.74 | 66.50 | 63.76 | 66.03 | 37,205 | 66.03 |
| 2/17/2026 | 66.40 | 66.40 | 62.05 | 64.50 | 22,290 | 64.50 |
| 2/13/2026 | 65.09 | 69.78 | 63.00 | 66.30 | 37,705 | 66.30 |
| 2/12/2026 | 70.01 | 70.01 | 63.12 | 66.50 | 22,925 | 66.50 |
| 2/11/2026 | 70.00 | 70.00 | 65.05 | 66.68 | 34,467 | 66.68 |
| 2/10/2026 | 67.78 | 70.09 | 67.78 | 70.01 | 16,386 | 70.01 |
| 2/09/2026 | 70.21 | 70.98 | 67.93 | 68.24 | 16,784 | 68.24 |
| 2/06/2026 | 72.99 | 73.50 | 69.75 | 71.16 | 21,851 | 71.16 |
| 2/05/2026 | 71.97 | 73.36 | 68.00 | 72.98 | 14,025 | 72.98 |
| 2/04/2026 | 71.73 | 74.75 | 71.73 | 72.40 | 60,305 | 72.40 |
| 2/03/2026 | 72.26 | 72.95 | 69.63 | 72.22 | 69,328 | 72.22 |
| 2/02/2026 | 69.00 | 72.95 | 67.01 | 71.97 | 70,340 | 71.97 |
| 1/30/2026 | 67.89 | 71.00 | 67.55 | 69.54 | 65,962 | 69.54 |
| 1/29/2026 | 67.80 | 69.50 | 66.20 | 68.73 | 43,320 | 68.73 |
| 1/28/2026 | 65.80 | 68.06 | 65.18 | 67.80 | 31,914 | 67.80 |
| 1/27/2026 | 65.02 | 66.50 | 64.50 | 66.00 | 20,955 | 66.00 |
| 1/26/2026 | 63.51 | 65.41 | 63.34 | 64.45 | 11,941 | 64.45 |
| 1/23/2026 | 63.47 | 63.85 | 62.23 | 63.85 | 8,821 | 63.85 |
| 1/22/2026 | 61.52 | 63.73 | 61.52 | 63.15 | 25,012 | 63.15 |
| 1/21/2026 | 61.15 | 62.17 | 61.09 | 61.76 | 10,171 | 61.76 |
| 1/20/2026 | 60.37 | 61.39 | 59.47 | 61.09 | 15,174 | 61.09 |
| 1/16/2026 | 62.25 | 62.25 | 60.10 | 61.11 | 22,593 | 61.11 |
| 1/15/2026 | 62.15 | 62.98 | 61.85 | 62.24 | 9,498 | 62.24 |
| 1/14/2026 | 62.46 | 63.52 | 62.00 | 62.52 | 10,118 | 62.52 |
| 1/13/2026 | 63.59 | 64.50 | 62.00 | 62.88 | 59,606 | 62.88 |
| 1/12/2026 | 57.06 | 64.50 | 56.49 | 62.02 | 90,086 | 62.02 |
| 1/09/2026 | 57.46 | 57.72 | 57.00 | 57.27 | 9,092 | 57.27 |
| 1/08/2026 | 57.80 | 58.55 | 57.30 | 57.51 | 9,327 | 57.51 |
| 1/07/2026 | 58.27 | 58.85 | 57.80 | 57.91 | 5,647 | 57.91 |
| 1/06/2026 | 59.00 | 59.00 | 58.20 | 58.52 | 8,619 | 58.52 |
| 1/05/2026 | 58.25 | 59.30 | 58.13 | 59.30 | 6,601 | 59.30 |
| 1/02/2026 | 57.83 | 59.39 | 57.83 | 58.60 | 14,482 | 58.60 |
| 12/31/2025 | 56.58 | 57.90 | 56.58 | 57.87 | 11,055 | 57.87 |
| 12/30/2025 | 56.76 | 57.66 | 56.22 | 56.58 | 16,294 | 56.58 |
| 12/29/2025 | 57.06 | 58.00 | 56.53 | 57.32 | 18,626 | 57.32 |
| 12/26/2025 | 57.00 | 57.80 | 56.80 | 57.70 | 4,501 | 57.70 |
| 12/24/2025 | 56.80 | 57.20 | 56.31 | 56.95 | 10,936 | 56.95 |
| 12/23/2025 | 56.27 | 56.27 | 55.80 | 56.25 | 5,665 | 56.25 |
| 12/22/2025 | 57.00 | 57.98 | 56.27 | 56.65 | 10,238 | 56.65 |
| 12/19/2025 | 56.50 | 57.20 | 55.25 | 57.15 | 18,450 | 57.15 |
| 12/18/2025 | 56.19 | 57.05 | 55.67 | 56.54 | 19,081 | 56.54 |
| 12/17/2025 | 55.69 | 55.99 | 54.54 | 55.70 | 17,771 | 55.70 |
| 12/16/2025 | 56.34 | 56.50 | 55.17 | 55.87 | 18,796 | 55.87 |
| 12/15/2025 | 57.57 | 57.57 | 55.89 | 56.39 | 22,484 | 56.39 |