GRAVITY Co., Ltd. - American depositary shares (GRVY)
72.21
+0.92 (1.29%)
NASDAQ· Last Trade: Sep 14th, 4:04 PM EDT
Historical Prices For GRAVITY Co., Ltd. - American depositary shares (GRVY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 14,656 | 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 |
| 8/12/2026 | 70.43 | 71.24 | 69.00 | 70.42 | 123,922 | 70.42 |
| 8/11/2026 | 68.03 | 71.35 | 68.03 | 69.99 | 34,268 | 69.99 |
| 8/10/2026 | 68.12 | 70.14 | 67.47 | 69.29 | 88,873 | 69.29 |
| 8/07/2026 | 66.00 | 70.61 | 65.11 | 68.12 | 247,269 | 68.12 |
| 8/06/2026 | 62.44 | 63.00 | 60.73 | 61.13 | 26,501 | 61.13 |
| 8/05/2026 | 63.17 | 63.35 | 62.13 | 62.20 | 25,785 | 62.20 |
| 8/04/2026 | 62.18 | 63.52 | 61.70 | 62.71 | 28,219 | 62.71 |
| 8/03/2026 | 62.05 | 62.25 | 61.01 | 61.78 | 19,539 | 61.78 |
| 7/31/2026 | 62.60 | 62.90 | 61.63 | 61.95 | 31,394 | 61.95 |
| 7/30/2026 | 62.90 | 62.90 | 61.44 | 61.95 | 21,647 | 61.95 |
| 7/29/2026 | 62.31 | 62.90 | 61.15 | 61.55 | 23,161 | 61.55 |
| 7/28/2026 | 61.40 | 63.00 | 61.00 | 62.00 | 21,383 | 62.00 |
| 7/27/2026 | 62.00 | 63.00 | 61.50 | 61.94 | 31,780 | 61.94 |
| 7/24/2026 | 60.02 | 62.63 | 60.01 | 61.50 | 37,140 | 61.50 |
| 7/23/2026 | 60.76 | 61.50 | 60.08 | 60.20 | 25,184 | 60.20 |
| 7/22/2026 | 62.20 | 63.00 | 60.70 | 61.18 | 41,262 | 61.18 |
| 7/21/2026 | 62.00 | 63.00 | 61.75 | 62.22 | 13,505 | 62.22 |
| 7/20/2026 | 62.00 | 62.57 | 61.38 | 61.93 | 27,736 | 61.93 |
| 7/17/2026 | 62.76 | 63.00 | 60.81 | 61.98 | 47,297 | 61.98 |
| 7/16/2026 | 64.00 | 64.00 | 61.98 | 62.44 | 23,057 | 62.44 |
| 7/15/2026 | 62.60 | 64.00 | 62.60 | 63.50 | 28,169 | 63.50 |
| 7/14/2026 | 63.80 | 63.80 | 62.20 | 62.20 | 34,533 | 62.20 |
| 7/13/2026 | 63.69 | 65.24 | 63.20 | 63.20 | 23,209 | 63.20 |
| 7/10/2026 | 64.68 | 65.00 | 63.37 | 63.80 | 17,101 | 63.80 |
| 7/09/2026 | 62.90 | 64.80 | 61.92 | 63.96 | 53,952 | 63.96 |
| 7/08/2026 | 63.00 | 63.53 | 61.80 | 63.23 | 19,352 | 63.23 |
| 7/07/2026 | 64.71 | 64.71 | 62.76 | 63.24 | 39,246 | 63.24 |
| 7/06/2026 | 65.10 | 68.40 | 63.77 | 64.71 | 31,465 | 64.71 |
| 7/02/2026 | 65.40 | 66.50 | 64.17 | 65.58 | 98,109 | 65.58 |
| 7/01/2026 | 67.00 | 67.78 | 65.15 | 65.59 | 26,878 | 65.59 |
| 6/30/2026 | 68.56 | 69.00 | 67.10 | 67.15 | 44,326 | 67.15 |
| 6/29/2026 | 67.03 | 69.25 | 65.21 | 68.56 | 88,943 | 68.56 |
| 6/26/2026 | 66.20 | 68.58 | 65.70 | 67.29 | 64,647 | 67.29 |
| 6/25/2026 | 67.82 | 68.20 | 66.50 | 66.82 | 50,324 | 66.82 |
| 6/24/2026 | 69.76 | 71.18 | 67.90 | 68.14 | 77,734 | 68.14 |
| 6/23/2026 | 66.57 | 70.24 | 65.97 | 69.76 | 88,326 | 69.76 |
| 6/22/2026 | 66.52 | 71.99 | 65.66 | 66.63 | 150,977 | 66.63 |
| 6/18/2026 | 58.40 | 67.50 | 57.50 | 65.52 | 212,548 | 65.52 |
| 6/17/2026 | 57.40 | 58.48 | 56.86 | 56.86 | 31,495 | 56.86 |
| 6/16/2026 | 56.60 | 57.30 | 56.60 | 56.95 | 22,863 | 56.95 |
| 6/15/2026 | 56.81 | 59.29 | 56.24 | 56.55 | 45,048 | 56.55 |