Graphy Inc. (KOSDAQ:318060)
South Korea
· Delayed Price · Currency is KRW 21,600
-1,350 (-5.88%)
At close: Dec 5, 2025
Graphy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 9,600.00 | 9,700.00 | 9,150.00 | 9,200.00 | 9,200.00 | -4.17% | 457,248 |
| Oct 1, 2025 | 9,820.00 | 10,170.00 | 9,480.00 | 9,600.00 | 9,600.00 | -2.04% | 801,803 |
| Sep 30, 2025 | 9,380.00 | 10,390.00 | 9,350.00 | 9,800.00 | 9,800.00 | 4.37% | 3,611,456 |
| Sep 29, 2025 | 9,800.00 | 9,800.00 | 9,380.00 | 9,390.00 | 9,390.00 | -2.59% | 800,916 |
| Sep 26, 2025 | 9,050.00 | 10,950.00 | 9,020.00 | 9,640.00 | 9,640.00 | 5.59% | 8,854,534 |
| Sep 25, 2025 | 9,010.00 | 9,440.00 | 8,800.00 | 9,130.00 | 9,130.00 | 2.24% | 836,490 |
| Sep 24, 2025 | 8,770.00 | 9,240.00 | 8,740.00 | 8,930.00 | 8,930.00 | 1.94% | 476,262 |
| Sep 23, 2025 | 8,770.00 | 8,830.00 | 8,470.00 | 8,760.00 | 8,760.00 | -0.11% | 268,556 |
| Sep 22, 2025 | 9,060.00 | 9,150.00 | 8,750.00 | 8,770.00 | 8,770.00 | -3.52% | 305,188 |
| Sep 19, 2025 | 9,310.00 | 9,400.00 | 9,030.00 | 9,090.00 | 9,090.00 | -2.36% | 227,481 |
| Sep 18, 2025 | 9,370.00 | 9,440.00 | 9,230.00 | 9,310.00 | 9,310.00 | -0.64% | 208,881 |
| Sep 17, 2025 | 9,200.00 | 9,590.00 | 9,150.00 | 9,370.00 | 9,370.00 | 2.40% | 552,030 |
| Sep 16, 2025 | 9,050.00 | 9,310.00 | 9,040.00 | 9,150.00 | 9,150.00 | 1.10% | 351,356 |
| Sep 15, 2025 | 9,270.00 | 9,350.00 | 9,030.00 | 9,050.00 | 9,050.00 | -2.37% | 261,490 |
| Sep 12, 2025 | 9,330.00 | 9,450.00 | 9,260.00 | 9,270.00 | 9,270.00 | -1.49% | 294,784 |
| Sep 11, 2025 | 9,530.00 | 9,560.00 | 9,390.00 | 9,410.00 | 9,410.00 | -1.26% | 308,376 |
| Sep 10, 2025 | 9,490.00 | 9,670.00 | 9,490.00 | 9,530.00 | 9,530.00 | -0.21% | 245,133 |
| Sep 9, 2025 | 9,640.00 | 9,850.00 | 9,550.00 | 9,550.00 | 9,550.00 | -0.83% | 508,013 |
| Sep 8, 2025 | 9,770.00 | 9,790.00 | 9,600.00 | 9,630.00 | 9,630.00 | -1.33% | 198,427 |
| Sep 5, 2025 | 9,860.00 | 10,450.00 | 9,660.00 | 9,760.00 | 9,760.00 | 1.77% | 929,065 |
| Sep 4, 2025 | 9,550.00 | 9,730.00 | 9,440.00 | 9,590.00 | 9,590.00 | 0.84% | 453,219 |
| Sep 3, 2025 | 9,820.00 | 9,870.00 | 9,490.00 | 9,510.00 | 9,510.00 | -1.45% | 684,488 |
| Sep 2, 2025 | 9,550.00 | 10,180.00 | 9,530.00 | 9,650.00 | 9,650.00 | 1.47% | 632,382 |
| Sep 1, 2025 | 10,160.00 | 10,240.00 | 9,490.00 | 9,510.00 | 9,510.00 | -6.67% | 858,429 |
| Aug 29, 2025 | 10,840.00 | 10,950.00 | 10,180.00 | 10,190.00 | 10,190.00 | -5.39% | 961,377 |
| Aug 28, 2025 | 11,000.00 | 11,170.00 | 10,750.00 | 10,770.00 | 10,770.00 | -0.74% | 1,162,430 |
| Aug 27, 2025 | 10,950.00 | 11,390.00 | 10,690.00 | 10,850.00 | 10,850.00 | -1.18% | 2,045,008 |
| Aug 26, 2025 | 11,130.00 | 11,940.00 | 10,810.00 | 10,980.00 | 10,980.00 | -2.49% | 6,357,312 |