Skip to main content
GRITEE, Inc. (KOSDAQ:204020)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,355.00
+5.00 (0.21%)
At close: Apr 28, 2026

GRITEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,360.002,390.002,320.002,375.002,375.000.85%48,752
Apr 28, 20262,350.002,400.002,295.002,355.002,355.000.21%52,167
Apr 27, 20262,250.002,375.002,250.002,350.002,350.004.21%232,831
Apr 24, 20262,165.002,280.002,165.002,255.002,255.004.16%106,235
Apr 23, 20262,180.002,195.002,150.002,165.002,165.00-0.69%37,496
Apr 22, 20262,140.002,180.002,140.002,180.002,180.000.93%33,700
Apr 21, 20262,180.002,230.002,160.002,160.002,160.00-1.59%29,750
Apr 20, 20262,190.002,250.002,170.002,195.002,195.00-30,994
Apr 17, 20262,195.002,225.002,185.002,195.002,195.000.23%39,783
Apr 16, 20262,185.002,235.002,180.002,190.002,190.000.46%67,723
Apr 15, 20262,125.002,195.002,125.002,180.002,180.001.87%49,767
Apr 14, 20262,160.002,160.002,115.002,140.002,140.00-51,603
Apr 13, 20262,100.002,150.002,055.002,140.002,140.002.15%33,333
Apr 10, 20262,070.002,135.002,050.002,095.002,095.002.70%81,603
Apr 9, 20262,030.002,060.002,005.002,040.002,040.000.49%22,717
Apr 8, 20262,030.002,075.002,000.002,030.002,030.000.50%20,883
Apr 7, 20262,005.002,045.001,981.002,020.002,020.001.00%7,408
Apr 6, 20261,990.002,105.001,984.002,000.002,000.00-22,216
Apr 3, 20262,000.002,010.001,971.002,000.002,000.000.91%15,654
Apr 2, 20262,030.002,060.001,969.001,982.001,982.00-2.84%25,183
Apr 1, 20262,000.002,045.001,990.002,040.002,040.003.24%23,433
Mar 31, 20261,983.001,998.001,972.001,976.001,976.00-0.35%26,572
Mar 30, 20261,980.001,999.001,969.001,983.001,983.00-0.85%15,569
Mar 27, 20262,055.002,055.001,986.002,000.002,000.00-1.48%17,400
Mar 26, 20262,025.002,055.002,010.002,030.002,030.000.25%17,451
Mar 25, 20262,115.002,120.002,020.002,025.002,025.00-3.80%64,073
Mar 24, 20262,010.002,110.001,963.002,105.002,105.006.31%83,770
Mar 23, 20261,982.002,015.001,964.001,980.001,980.00-0.90%38,176
Mar 20, 20262,000.002,025.001,992.001,998.001,998.00-0.35%41,724
Mar 19, 20262,040.002,040.001,982.002,005.002,005.00-2.67%92,780
Mar 18, 20262,020.002,140.002,020.002,060.002,060.001.73%100,400
Mar 17, 20262,035.002,040.002,000.002,025.002,025.00-18,798
Mar 16, 20261,990.002,025.001,979.002,025.002,025.001.76%37,429
Mar 13, 20262,010.002,025.001,987.001,990.001,990.00-1.24%26,963
Mar 12, 20261,996.002,040.001,986.002,015.002,015.000.80%25,092
Mar 11, 20261,948.002,020.001,947.001,999.001,999.002.62%27,706
Mar 10, 20261,922.001,959.001,922.001,948.001,948.002.20%22,489
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