Skip to main content
GRITEE, Inc. (KOSDAQ:204020)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,250.00
0.00 (0.00%)
At close: Dec 5, 2025

GRITEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,260.002,280.002,225.002,250.002,250.00-89,395
Dec 4, 20252,250.002,285.002,230.002,250.002,250.00-65,094
Dec 3, 20252,245.002,260.002,200.002,250.002,250.000.22%87,304
Dec 2, 20252,210.002,290.002,180.002,245.002,245.003.94%230,768
Dec 1, 20252,200.002,200.002,140.002,160.002,160.000.47%41,703
Nov 28, 20252,125.002,165.002,120.002,150.002,150.001.18%36,111
Nov 27, 20252,180.002,180.002,110.002,125.002,125.00-0.47%25,987
Nov 26, 20252,170.002,175.002,115.002,135.002,135.000.23%37,814
Nov 25, 20252,090.002,155.002,075.002,130.002,130.001.91%50,052
Nov 24, 20252,090.002,120.002,085.002,090.002,090.00-47,122
Nov 21, 20252,120.002,145.002,070.002,090.002,090.00-1.42%61,385
Nov 20, 20252,115.002,140.002,100.002,120.002,120.001.44%53,880
Nov 19, 20252,110.002,130.002,075.002,090.002,090.00-0.48%49,865
Nov 18, 20252,135.002,155.002,095.002,100.002,100.00-1.64%66,057
Nov 17, 20252,150.002,170.002,135.002,135.002,135.00-0.47%63,024
Nov 14, 20252,165.002,220.002,145.002,145.002,145.00-1.83%69,754
Nov 13, 20252,160.002,195.002,160.002,185.002,185.001.16%31,306
Nov 12, 20252,150.002,195.002,125.002,160.002,160.000.93%32,766
Nov 11, 20252,175.002,215.002,130.002,140.002,140.00-0.93%51,407
Nov 10, 20252,095.002,170.002,095.002,160.002,160.002.86%54,362
Nov 7, 20252,140.002,140.002,085.002,100.002,100.00-1.87%85,220
Nov 6, 20252,145.002,215.002,140.002,140.002,140.00-0.23%64,455
Nov 5, 20252,200.002,205.002,110.002,145.002,145.00-2.72%224,039
Nov 4, 20252,150.002,240.002,125.002,205.002,205.002.56%112,568
Nov 3, 20252,205.002,235.002,140.002,150.002,150.00-3.15%181,245
Oct 31, 20252,200.002,220.002,150.002,220.002,220.000.45%86,106
Oct 30, 20252,205.002,230.002,185.002,210.002,210.00-72,225
Oct 29, 20252,235.002,290.002,205.002,210.002,210.00-1.34%96,106
Oct 28, 20252,250.002,270.002,235.002,240.002,240.00-0.44%47,378
Oct 27, 20252,245.002,305.002,235.002,250.002,250.000.22%74,188
Oct 24, 20252,265.002,270.002,230.002,245.002,245.00-0.22%94,325
Oct 23, 20252,280.002,300.002,235.002,250.002,250.00-1.10%43,714
Oct 22, 20252,320.002,320.002,235.002,275.002,275.00-0.22%55,967
Oct 21, 20252,345.002,345.002,275.002,280.002,280.00-1.30%68,202
Oct 20, 20252,280.002,360.002,280.002,310.002,310.001.32%59,874
Oct 17, 20252,350.002,360.002,265.002,280.002,280.00-3.39%78,249
Oct 16, 20252,325.002,365.002,310.002,360.002,360.001.51%149,118
Oct 15, 20252,225.002,350.002,225.002,325.002,325.004.49%189,084
Oct 14, 20252,245.002,270.002,200.002,225.002,225.00-1.33%172,557
Oct 13, 20252,230.002,275.002,195.002,255.002,255.00-0.22%86,217
Oct 10, 20252,335.002,340.002,220.002,260.002,260.00-3.21%239,982
Oct 2, 20252,320.002,355.002,315.002,335.002,335.000.43%110,005
Oct 1, 20252,310.002,355.002,295.002,325.002,325.000.87%95,113
Sep 30, 20252,395.002,410.002,265.002,305.002,305.00-2.74%191,161
Sep 29, 20252,315.002,370.002,315.002,370.002,370.001.72%42,666
Sep 26, 20252,350.002,350.002,310.002,330.002,330.00-0.85%79,756
Sep 25, 20252,400.002,400.002,310.002,350.002,350.00-1.26%101,963
Sep 24, 20252,410.002,410.002,325.002,380.002,380.00-0.21%136,616
Sep 23, 20252,410.002,420.002,340.002,385.002,385.00-1.45%195,841
Sep 22, 20252,430.002,475.002,405.002,420.002,420.00-1.02%129,259
Sep 19, 20252,485.002,485.002,430.002,445.002,445.00-0.41%49,953
Sep 18, 20252,455.002,470.002,435.002,455.002,455.000.82%60,968
Sep 17, 20252,445.002,455.002,415.002,435.002,435.00-0.41%50,524
Sep 16, 20252,445.002,460.002,420.002,445.002,445.00-108,039
Sep 15, 20252,500.002,505.002,430.002,445.002,445.00-2.00%140,470
Sep 12, 20252,475.002,570.002,470.002,495.002,495.000.81%122,440
Sep 11, 20252,475.002,490.002,455.002,475.002,475.00-93,851
Sep 10, 20252,430.002,475.002,430.002,475.002,475.001.85%127,773
Sep 9, 20252,440.002,440.002,407.002,430.002,430.00-0.41%122,839
Sep 8, 20252,405.002,445.002,390.002,440.002,440.001.24%100,457
Sep 5, 20252,460.002,460.002,405.002,410.002,410.00-1.23%136,444
Sep 4, 20252,440.002,450.002,390.002,440.002,440.000.21%146,968
Sep 3, 20252,440.002,445.002,385.002,435.002,435.00-0.20%182,705
Sep 2, 20252,460.002,485.002,405.002,440.002,440.00-0.61%152,955
Sep 1, 20252,500.002,500.002,430.002,455.002,455.00-1.21%168,721
Aug 29, 20252,570.002,570.002,480.002,485.002,485.00-2.93%261,188
Aug 28, 20252,575.002,595.002,545.002,560.002,560.00-0.97%104,023
Aug 27, 20252,585.002,600.002,525.002,585.002,585.00-128,500
Aug 26, 20252,605.002,645.002,550.002,585.002,585.00-1.15%154,229
Aug 25, 20252,665.002,665.002,555.002,615.002,615.00-0.19%194,335
Aug 22, 20252,650.002,730.002,595.002,620.002,620.000.77%237,706
Aug 21, 20252,555.002,630.002,500.002,600.002,600.001.96%248,118
Aug 20, 20252,575.002,605.002,490.002,550.002,550.00-2.67%345,219
Aug 19, 20252,695.002,745.002,575.002,620.002,620.00-2.42%582,807
Aug 18, 20252,880.002,885.002,400.002,685.002,685.00-16.74%3,485,186
Aug 14, 20253,225.003,315.003,210.003,225.003,225.00-0.92%177,928
Aug 13, 20253,270.003,380.003,200.003,255.003,255.00-0.46%77,768
Aug 12, 20253,405.003,410.003,070.003,270.003,270.00-5.22%465,706
Aug 11, 20253,530.003,530.003,410.003,450.003,450.00-1.43%64,538
Aug 8, 20253,510.003,580.003,455.003,500.003,500.00-131,067
Aug 7, 20253,510.003,575.003,455.003,500.003,500.00-1.13%90,935
Aug 6, 20253,375.003,600.003,330.003,540.003,540.004.89%397,566
Aug 5, 20253,385.003,495.003,370.003,375.003,375.00-0.30%107,476
Aug 4, 20253,365.003,460.003,210.003,385.003,385.00-0.44%303,747
Aug 1, 20253,465.003,560.003,355.003,400.003,400.00-1.88%301,343
Jul 31, 20253,405.003,580.003,350.003,465.003,465.001.91%300,054
Jul 30, 20253,280.003,400.003,280.003,400.003,400.004.13%154,167
Jul 29, 20253,345.003,375.003,205.003,265.003,265.00-3.40%266,042
Jul 28, 20253,430.003,485.003,280.003,380.003,380.00-1.46%335,779
Jul 25, 20253,395.003,575.003,330.003,430.003,430.001.03%743,991
Jul 24, 20253,185.003,750.003,140.003,395.003,395.0010.05%8,903,541
Jul 23, 20253,120.003,175.003,070.003,085.003,085.00-2.22%164,923
Jul 22, 20253,185.003,215.003,090.003,155.003,155.00-1.25%234,030
Jul 21, 20253,265.003,265.003,155.003,195.003,195.00-2.14%247,979
Jul 18, 20253,150.003,280.003,080.003,265.003,265.003.98%523,309
Jul 17, 20253,320.003,350.003,100.003,140.003,140.00-5.14%920,427
Jul 16, 20253,455.003,475.003,240.003,310.003,310.00-4.20%1,004,404
Jul 15, 20253,525.003,575.003,435.003,455.003,455.00-1.00%631,137
Jul 14, 20253,570.003,570.003,445.003,490.003,490.00-0.99%399,349
Jul 11, 20253,745.003,785.003,485.003,525.003,525.00-5.50%859,910