Skip to main content
GRITEE, Inc. (KOSDAQ:204020)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,906.00
-99.00 (-4.94%)
At close: Mar 9, 2026

GRITEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,981.001,999.001,883.001,906.001,906.00-4.94%94,544
Mar 6, 20262,040.002,045.001,957.002,005.002,005.00-1.72%48,882
Mar 5, 20261,960.002,040.001,960.002,040.002,040.005.59%89,665
Mar 4, 20262,065.002,070.001,863.001,932.001,932.00-6.67%220,534
Mar 3, 20262,135.002,135.002,070.002,070.002,070.00-3.27%63,414
Feb 27, 20262,140.002,170.002,105.002,140.002,140.000.71%74,101
Feb 26, 20262,165.002,165.002,120.002,125.002,125.00-2.07%94,124
Feb 25, 20262,160.002,190.002,105.002,170.002,170.000.93%78,138
Feb 24, 20262,165.002,170.002,115.002,150.002,150.00-39,352
Feb 23, 20262,120.002,155.002,100.002,150.002,150.001.42%47,485
Feb 20, 20262,075.002,120.002,075.002,120.002,120.001.68%59,321
Feb 19, 20262,070.002,095.002,070.002,085.002,085.000.72%42,215
Feb 13, 20262,085.002,090.002,050.002,070.002,070.00-0.96%58,660
Feb 12, 20262,080.002,105.002,050.002,090.002,090.000.48%80,081
Feb 11, 20262,100.002,100.002,065.002,080.002,080.00-0.95%52,298
Feb 10, 20262,050.002,105.002,050.002,100.002,100.002.19%51,134
Feb 9, 20262,065.002,100.002,040.002,055.002,055.00-0.24%64,336
Feb 6, 20262,070.002,105.001,997.002,060.002,060.00-0.24%122,229
Feb 5, 20262,070.002,110.002,035.002,065.002,065.00-0.72%68,680
Feb 4, 20262,035.002,115.002,030.002,080.002,080.001.46%66,888
Feb 3, 20262,035.002,075.002,025.002,050.002,050.000.74%53,163
Feb 2, 20262,070.002,075.002,030.002,035.002,035.00-2.16%126,399
Jan 30, 20262,100.002,115.002,060.002,080.002,080.00-0.72%90,694
Jan 29, 20262,105.002,145.002,075.002,095.002,095.00-0.71%89,409
Jan 28, 20262,140.002,145.002,105.002,110.002,110.00-1.40%35,086
Jan 27, 20262,120.002,150.002,120.002,140.002,140.000.94%32,138
Jan 26, 20262,105.002,130.002,105.002,120.002,120.001.68%32,505
Jan 23, 20262,070.002,125.002,060.002,085.002,085.000.72%53,773
Jan 22, 20262,085.002,095.002,060.002,070.002,070.00-0.48%48,695
Jan 21, 20262,115.002,140.002,070.002,080.002,080.00-1.89%63,863
Jan 20, 20262,075.002,120.002,070.002,120.002,120.001.19%22,180
Jan 19, 20262,090.002,130.002,085.002,095.002,095.000.24%19,080
Jan 16, 20262,070.002,145.002,070.002,090.002,090.000.97%51,253
Jan 15, 20262,080.002,100.002,065.002,070.002,070.00-0.48%22,232
Jan 14, 20262,065.002,090.002,060.002,080.002,080.00-0.24%33,994
Jan 13, 20262,075.002,090.002,060.002,085.002,085.00-65,850
Jan 12, 20262,085.002,100.002,065.002,085.002,085.00-25,138
Jan 9, 20262,090.002,090.002,065.002,085.002,085.00-0.24%31,734
Jan 8, 20262,125.002,125.002,060.002,090.002,090.00-1.88%83,104
Jan 7, 20262,130.002,145.002,080.002,130.002,130.00-98,545
Jan 6, 20262,165.002,200.002,125.002,130.002,130.00-2.07%58,689
Jan 5, 20262,160.002,175.002,120.002,175.002,175.001.16%55,360
Jan 2, 20262,180.002,230.002,135.002,150.002,150.00-1.83%59,838
Dec 30, 20252,220.002,235.002,185.002,190.002,190.00-1.57%30,674
Dec 29, 20252,255.002,320.002,225.002,225.002,225.00-4.91%83,067
Dec 26, 20252,330.002,360.002,290.002,340.002,230.000.43%63,820
Dec 24, 20252,265.002,335.002,265.002,330.002,220.472.42%50,489
Dec 23, 20252,300.002,315.002,255.002,275.002,168.06-1.09%69,352
Dec 22, 20252,320.002,330.002,295.002,300.002,191.88-0.65%57,526
Dec 19, 20252,300.002,320.002,270.002,315.002,206.180.87%49,227
Dec 18, 20252,305.002,315.002,265.002,295.002,187.12-0.43%43,862
Dec 17, 20252,300.002,345.002,285.002,305.002,196.65-0.22%38,763
Dec 16, 20252,370.002,395.002,310.002,310.002,201.41-2.53%83,960
Dec 15, 20252,385.002,385.002,330.002,370.002,258.59-0.42%77,730
Dec 12, 20252,335.002,380.002,320.002,380.002,268.120.85%44,642
Dec 11, 20252,365.002,405.002,350.002,360.002,249.06-0.21%146,951
Dec 10, 20252,340.002,370.002,305.002,365.002,253.821.07%94,377
Dec 9, 20252,290.002,355.002,290.002,340.002,230.002.18%94,484
Dec 8, 20252,270.002,295.002,245.002,290.002,182.351.78%56,178
Dec 5, 20252,260.002,280.002,225.002,250.002,144.23-89,396
Dec 4, 20252,250.002,285.002,230.002,250.002,144.23-66,625
Dec 3, 20252,245.002,260.002,200.002,250.002,144.230.22%87,314
Dec 2, 20252,210.002,290.002,180.002,245.002,139.473.94%231,131
Dec 1, 20252,200.002,200.002,140.002,160.002,058.460.47%41,706
Nov 28, 20252,125.002,165.002,120.002,150.002,048.931.18%36,111
Nov 27, 20252,180.002,180.002,110.002,125.002,025.11-0.47%25,987
Nov 26, 20252,170.002,175.002,115.002,135.002,034.640.23%37,814
Nov 25, 20252,090.002,155.002,075.002,130.002,029.871.91%50,052
Nov 24, 20252,090.002,120.002,085.002,090.001,991.75-47,122
Nov 21, 20252,120.002,145.002,070.002,090.001,991.75-1.42%61,511
Nov 20, 20252,115.002,140.002,100.002,120.002,020.341.44%53,880
Nov 19, 20252,110.002,130.002,075.002,090.001,991.75-0.48%49,865
Nov 18, 20252,135.002,155.002,095.002,100.002,001.28-1.64%66,057
Nov 17, 20252,150.002,170.002,135.002,135.002,034.64-0.47%63,024
Nov 14, 20252,165.002,220.002,145.002,145.002,044.17-1.83%69,754
Nov 13, 20252,160.002,195.002,160.002,185.002,082.291.16%31,306
Nov 12, 20252,150.002,195.002,125.002,160.002,058.460.93%32,766
Nov 11, 20252,175.002,215.002,130.002,140.002,039.40-0.93%51,407
Nov 10, 20252,095.002,170.002,095.002,160.002,058.462.86%54,362
Nov 7, 20252,140.002,140.002,085.002,100.002,001.28-1.87%85,220
Nov 6, 20252,145.002,215.002,140.002,140.002,039.40-0.23%64,455
Nov 5, 20252,200.002,205.002,110.002,145.002,044.17-2.72%224,039
Nov 4, 20252,150.002,240.002,125.002,205.002,101.352.56%112,568
Nov 3, 20252,205.002,235.002,140.002,150.002,048.93-3.15%181,245
Oct 31, 20252,200.002,220.002,150.002,220.002,115.640.45%86,106
Oct 30, 20252,205.002,230.002,185.002,210.002,106.11-72,225
Oct 29, 20252,235.002,290.002,205.002,210.002,106.11-1.34%96,106
Oct 28, 20252,250.002,270.002,235.002,240.002,134.70-0.44%47,378
Oct 27, 20252,245.002,305.002,235.002,250.002,144.230.22%74,188
Oct 24, 20252,265.002,270.002,230.002,245.002,139.47-0.22%94,325
Oct 23, 20252,280.002,300.002,235.002,250.002,144.23-1.10%43,714
Oct 22, 20252,320.002,320.002,235.002,275.002,168.06-0.22%55,967
Oct 21, 20252,345.002,345.002,275.002,280.002,172.82-1.30%68,202
Oct 20, 20252,280.002,360.002,280.002,310.002,201.411.32%59,874
Oct 17, 20252,350.002,360.002,265.002,280.002,172.82-3.39%78,249
Oct 16, 20252,325.002,365.002,310.002,360.002,249.061.51%149,118
Oct 15, 20252,225.002,350.002,225.002,325.002,215.714.49%189,084
Oct 14, 20252,245.002,270.002,200.002,225.002,120.41-1.33%172,557
Oct 13, 20252,230.002,275.002,195.002,255.002,149.00-0.22%86,217
Oct 10, 20252,335.002,340.002,220.002,260.002,153.76-3.21%239,982