Graphy Inc. (KOSDAQ:318060)
South Korea
· Delayed Price · Currency is KRW 45,650
-3,650 (-7.40%)
At close: Mar 9, 2026
Graphy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46,850.00 | 47,500.00 | 43,000.00 | 45,650.00 | 45,650.00 | -7.40% | 240,305 |
| Mar 6, 2026 | 48,150.00 | 50,000.00 | 44,700.00 | 49,300.00 | 49,300.00 | 2.39% | 222,170 |
| Mar 5, 2026 | 49,550.00 | 50,200.00 | 46,400.00 | 48,150.00 | 48,150.00 | 8.94% | 220,398 |
| Mar 4, 2026 | 49,300.00 | 50,700.00 | 42,050.00 | 44,200.00 | 44,200.00 | -9.80% | 571,913 |
| Mar 3, 2026 | 49,500.00 | 52,300.00 | 48,000.00 | 49,000.00 | 49,000.00 | -2.97% | 274,234 |
| Feb 27, 2026 | 52,000.00 | 53,300.00 | 49,550.00 | 50,500.00 | 50,500.00 | -5.78% | 410,343 |
| Feb 26, 2026 | 51,300.00 | 54,400.00 | 51,300.00 | 53,600.00 | 53,600.00 | 4.48% | 287,546 |
| Feb 25, 2026 | 55,500.00 | 55,700.00 | 50,100.00 | 51,300.00 | 51,300.00 | -7.57% | 578,196 |
| Feb 24, 2026 | 60,900.00 | 60,900.00 | 55,200.00 | 55,500.00 | 55,500.00 | -9.02% | 495,857 |
| Feb 23, 2026 | 58,000.00 | 62,600.00 | 56,400.00 | 61,000.00 | 61,000.00 | 9.91% | 555,128 |
| Feb 20, 2026 | 54,100.00 | 58,300.00 | 53,100.00 | 55,500.00 | 55,500.00 | 7.35% | 541,868 |
| Feb 19, 2026 | 51,500.00 | 52,500.00 | 49,450.00 | 51,700.00 | 51,700.00 | 0.39% | 239,163 |
| Feb 13, 2026 | 51,000.00 | 52,900.00 | 48,600.00 | 51,500.00 | 51,500.00 | 0.98% | 363,353 |
| Feb 12, 2026 | 52,100.00 | 54,900.00 | 50,600.00 | 51,000.00 | 51,000.00 | -0.39% | 334,353 |
| Feb 11, 2026 | 57,000.00 | 57,500.00 | 50,400.00 | 51,200.00 | 51,200.00 | -8.73% | 612,204 |
| Feb 10, 2026 | 59,200.00 | 60,300.00 | 54,100.00 | 56,100.00 | 56,100.00 | -4.59% | 520,046 |
| Feb 9, 2026 | 66,000.00 | 68,900.00 | 56,800.00 | 58,800.00 | 58,800.00 | -8.13% | 521,783 |
| Feb 6, 2026 | 59,000.00 | 69,000.00 | 56,100.00 | 64,000.00 | 64,000.00 | 4.75% | 493,670 |
| Feb 5, 2026 | 60,600.00 | 65,800.00 | 59,200.00 | 61,100.00 | 61,100.00 | 1.16% | 341,051 |
| Feb 4, 2026 | 54,100.00 | 62,900.00 | 53,700.00 | 60,400.00 | 60,400.00 | 11.85% | 521,057 |
| Feb 3, 2026 | 57,600.00 | 60,700.00 | 50,000.00 | 54,000.00 | 54,000.00 | -5.76% | 625,259 |
| Feb 2, 2026 | 52,000.00 | 60,100.00 | 50,800.00 | 57,300.00 | 57,300.00 | 3.80% | 502,090 |
| Jan 30, 2026 | 49,250.00 | 57,900.00 | 46,100.00 | 55,200.00 | 55,200.00 | 12.08% | 610,570 |
| Jan 29, 2026 | 46,000.00 | 52,900.00 | 44,600.00 | 49,250.00 | 49,250.00 | 9.44% | 723,130 |
| Jan 28, 2026 | 43,600.00 | 46,450.00 | 42,700.00 | 45,000.00 | 45,000.00 | 6.51% | 346,746 |
| Jan 27, 2026 | 42,000.00 | 47,750.00 | 41,150.00 | 42,250.00 | 42,250.00 | 0.84% | 514,929 |
| Jan 26, 2026 | 35,300.00 | 42,700.00 | 34,350.00 | 41,900.00 | 41,900.00 | 20.92% | 865,816 |
| Jan 23, 2026 | 32,500.00 | 35,250.00 | 32,050.00 | 34,650.00 | 34,650.00 | 8.28% | 554,630 |
| Jan 22, 2026 | 30,800.00 | 33,000.00 | 29,500.00 | 32,000.00 | 32,000.00 | 4.07% | 426,961 |
| Jan 21, 2026 | 30,800.00 | 31,650.00 | 28,800.00 | 30,750.00 | 30,750.00 | -3.15% | 546,606 |
| Jan 20, 2026 | 32,650.00 | 33,250.00 | 31,150.00 | 31,750.00 | 31,750.00 | -2.76% | 235,512 |
| Jan 19, 2026 | 35,300.00 | 35,300.00 | 31,500.00 | 32,650.00 | 32,650.00 | -6.98% | 450,115 |
| Jan 16, 2026 | 33,250.00 | 35,500.00 | 32,450.00 | 35,100.00 | 35,100.00 | 4.00% | 268,100 |
| Jan 15, 2026 | 35,000.00 | 35,900.00 | 33,100.00 | 33,750.00 | 33,750.00 | -3.57% | 270,649 |
| Jan 14, 2026 | 33,400.00 | 35,900.00 | 32,300.00 | 35,000.00 | 35,000.00 | 3.70% | 434,673 |
| Jan 13, 2026 | 32,650.00 | 35,600.00 | 30,700.00 | 33,750.00 | 33,750.00 | 4.81% | 767,208 |
| Jan 12, 2026 | 26,950.00 | 34,600.00 | 26,850.00 | 32,200.00 | 32,200.00 | 18.17% | 1,378,008 |
| Jan 9, 2026 | 26,150.00 | 27,650.00 | 25,650.00 | 27,250.00 | 27,250.00 | 3.61% | 347,189 |
| Jan 8, 2026 | 27,000.00 | 27,950.00 | 26,200.00 | 26,300.00 | 26,300.00 | -2.41% | 259,733 |
| Jan 7, 2026 | 27,100.00 | 28,050.00 | 26,400.00 | 26,950.00 | 26,950.00 | -0.19% | 400,437 |
| Jan 6, 2026 | 28,750.00 | 30,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | -6.09% | 581,468 |
| Jan 5, 2026 | 28,750.00 | 30,200.00 | 27,100.00 | 28,750.00 | 28,750.00 | 1.59% | 910,565 |
| Jan 2, 2026 | 24,850.00 | 29,050.00 | 24,850.00 | 28,300.00 | 28,300.00 | 15.27% | 1,278,372 |
| Dec 30, 2025 | 23,600.00 | 27,950.00 | 22,050.00 | 24,550.00 | 24,550.00 | 3.59% | 1,783,996 |
| Dec 29, 2025 | 25,050.00 | 25,400.00 | 23,250.00 | 23,700.00 | 23,700.00 | -5.20% | 342,899 |
| Dec 26, 2025 | 25,150.00 | 26,200.00 | 23,950.00 | 25,000.00 | 25,000.00 | -2.72% | 529,701 |
| Dec 24, 2025 | 21,900.00 | 25,800.00 | 21,400.00 | 25,700.00 | 25,700.00 | 18.43% | 1,777,081 |
| Dec 23, 2025 | 22,850.00 | 23,000.00 | 21,500.00 | 21,700.00 | 21,700.00 | -5.03% | 220,856 |
| Dec 22, 2025 | 21,400.00 | 23,300.00 | 21,000.00 | 22,850.00 | 22,850.00 | 5.30% | 352,889 |
| Dec 19, 2025 | 20,650.00 | 21,700.00 | 20,200.00 | 21,700.00 | 21,700.00 | 4.08% | 250,911 |
| Dec 18, 2025 | 19,330.00 | 21,250.00 | 19,000.00 | 20,850.00 | 20,850.00 | 6.76% | 356,574 |
| Dec 17, 2025 | 21,650.00 | 21,650.00 | 19,200.00 | 19,530.00 | 19,530.00 | -8.31% | 439,481 |
| Dec 16, 2025 | 20,250.00 | 23,000.00 | 20,000.00 | 21,300.00 | 21,300.00 | 4.93% | 897,403 |
| Dec 15, 2025 | 19,700.00 | 20,800.00 | 19,610.00 | 20,300.00 | 20,300.00 | - | 267,734 |
| Dec 12, 2025 | 20,750.00 | 21,650.00 | 20,200.00 | 20,300.00 | 20,300.00 | -3.79% | 248,806 |
| Dec 11, 2025 | 21,600.00 | 23,500.00 | 21,050.00 | 21,100.00 | 21,100.00 | -2.09% | 650,013 |
| Dec 10, 2025 | 19,760.00 | 22,000.00 | 18,560.00 | 21,550.00 | 21,550.00 | 12.65% | 1,643,599 |
| Dec 9, 2025 | 19,830.00 | 19,910.00 | 18,850.00 | 19,130.00 | 19,130.00 | -3.48% | 328,632 |
| Dec 8, 2025 | 21,750.00 | 21,800.00 | 19,670.00 | 19,820.00 | 19,820.00 | -8.24% | 677,142 |
| Dec 5, 2025 | 22,550.00 | 22,900.00 | 21,300.00 | 21,600.00 | 21,600.00 | -5.88% | 418,162 |
| Dec 4, 2025 | 22,800.00 | 23,500.00 | 21,800.00 | 22,950.00 | 22,950.00 | 2.68% | 622,629 |
| Dec 3, 2025 | 21,800.00 | 24,250.00 | 21,200.00 | 22,350.00 | 22,350.00 | 5.18% | 1,163,074 |
| Dec 2, 2025 | 20,200.00 | 21,900.00 | 19,360.00 | 21,250.00 | 21,250.00 | 5.72% | 1,367,181 |
| Dec 1, 2025 | 19,670.00 | 20,550.00 | 18,610.00 | 20,100.00 | 20,100.00 | 2.87% | 1,100,000 |
| Nov 28, 2025 | 19,480.00 | 20,750.00 | 19,280.00 | 19,540.00 | 19,540.00 | 0.31% | 1,765,683 |
| Nov 27, 2025 | 17,900.00 | 21,250.00 | 17,760.00 | 19,480.00 | 19,480.00 | 11.12% | 8,185,331 |
| Nov 26, 2025 | 13,410.00 | 17,530.00 | 13,380.00 | 17,530.00 | 17,530.00 | 29.95% | 8,347,462 |
| Nov 25, 2025 | 12,790.00 | 16,510.00 | 12,790.00 | 13,490.00 | 13,490.00 | 6.22% | 10,410,100 |
| Nov 24, 2025 | 11,980.00 | 13,150.00 | 11,440.00 | 12,700.00 | 12,700.00 | 6.01% | 669,213 |
| Nov 21, 2025 | 12,350.00 | 12,420.00 | 11,850.00 | 11,980.00 | 11,980.00 | -5.52% | 160,682 |
| Nov 20, 2025 | 12,440.00 | 12,940.00 | 12,220.00 | 12,680.00 | 12,680.00 | 2.92% | 231,466 |
| Nov 19, 2025 | 12,750.00 | 12,990.00 | 12,200.00 | 12,320.00 | 12,320.00 | -3.37% | 190,469 |
| Nov 18, 2025 | 12,600.00 | 13,850.00 | 11,450.00 | 12,750.00 | 12,750.00 | 1.35% | 975,110 |
| Nov 17, 2025 | 11,460.00 | 12,750.00 | 10,320.00 | 12,580.00 | 12,580.00 | 9.87% | 741,150 |
| Nov 14, 2025 | 11,850.00 | 11,960.00 | 11,250.00 | 11,450.00 | 11,450.00 | -4.74% | 261,888 |
| Nov 13, 2025 | 12,720.00 | 12,860.00 | 11,790.00 | 12,020.00 | 12,020.00 | -4.60% | 402,690 |
| Nov 12, 2025 | 12,960.00 | 13,530.00 | 12,250.00 | 12,600.00 | 12,600.00 | -3.08% | 498,250 |
| Nov 11, 2025 | 13,780.00 | 14,200.00 | 12,940.00 | 13,000.00 | 13,000.00 | -5.66% | 510,901 |
| Nov 10, 2025 | 12,030.00 | 14,680.00 | 11,850.00 | 13,780.00 | 13,780.00 | 14.36% | 2,727,473 |
| Nov 7, 2025 | 10,830.00 | 12,220.00 | 10,660.00 | 12,050.00 | 12,050.00 | 8.46% | 509,901 |
| Nov 6, 2025 | 12,040.00 | 12,160.00 | 10,960.00 | 11,110.00 | 11,110.00 | -7.80% | 317,406 |
| Nov 5, 2025 | 12,460.00 | 12,480.00 | 11,580.00 | 12,050.00 | 12,050.00 | -4.21% | 314,566 |
| Nov 4, 2025 | 11,730.00 | 12,970.00 | 11,640.00 | 12,580.00 | 12,580.00 | 7.34% | 915,033 |
| Nov 3, 2025 | 12,500.00 | 12,610.00 | 11,360.00 | 11,720.00 | 11,720.00 | -4.72% | 630,381 |
| Oct 31, 2025 | 11,160.00 | 12,300.00 | 10,980.00 | 12,300.00 | 12,300.00 | 10.22% | 891,012 |
| Oct 30, 2025 | 11,470.00 | 11,800.00 | 11,120.00 | 11,160.00 | 11,160.00 | -3.63% | 295,082 |
| Oct 29, 2025 | 11,090.00 | 12,310.00 | 10,935.00 | 11,580.00 | 11,580.00 | 4.42% | 1,418,146 |
| Oct 28, 2025 | 10,520.00 | 11,850.00 | 10,320.00 | 11,090.00 | 11,090.00 | 9.58% | 2,699,874 |
| Oct 27, 2025 | 8,870.00 | 10,300.00 | 8,870.00 | 10,120.00 | 10,120.00 | 15.26% | 1,829,115 |
| Oct 24, 2025 | 8,940.00 | 9,040.00 | 8,710.00 | 8,780.00 | 8,780.00 | -1.46% | 96,648 |
| Oct 23, 2025 | 8,990.00 | 9,060.00 | 8,900.00 | 8,910.00 | 8,910.00 | -1.11% | 63,875 |
| Oct 22, 2025 | 9,200.00 | 9,200.00 | 8,940.00 | 9,010.00 | 9,010.00 | -2.07% | 99,339 |
| Oct 21, 2025 | 9,360.00 | 9,420.00 | 9,000.00 | 9,200.00 | 9,200.00 | -1.39% | 217,784 |
| Oct 20, 2025 | 8,980.00 | 9,420.00 | 8,870.00 | 9,330.00 | 9,330.00 | 3.90% | 234,112 |
| Oct 17, 2025 | 9,070.00 | 9,650.00 | 8,870.00 | 8,980.00 | 8,980.00 | -0.22% | 809,126 |
| Oct 16, 2025 | 8,480.00 | 9,150.00 | 8,470.00 | 9,000.00 | 9,000.00 | 6.89% | 463,970 |
| Oct 15, 2025 | 8,300.00 | 8,430.00 | 8,270.00 | 8,420.00 | 8,420.00 | 1.32% | 98,156 |
| Oct 14, 2025 | 8,520.00 | 8,520.00 | 8,210.00 | 8,310.00 | 8,310.00 | -2.12% | 289,059 |
| Oct 13, 2025 | 8,520.00 | 8,680.00 | 8,410.00 | 8,490.00 | 8,490.00 | -1.96% | 169,473 |
| Oct 10, 2025 | 9,150.00 | 9,150.00 | 8,610.00 | 8,660.00 | 8,660.00 | -5.87% | 383,911 |