Graphy Inc. (KOSDAQ:318060)
South Korea
· Delayed Price · Currency is KRW 35,700
-2,100 (-5.56%)
At close: Apr 29, 2026
Graphy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37,750.00 | 37,750.00 | 35,200.00 | 35,700.00 | 35,700.00 | -5.56% | 406,206 |
| Apr 28, 2026 | 40,300.00 | 40,350.00 | 36,850.00 | 37,800.00 | 37,800.00 | -7.01% | 300,713 |
| Apr 27, 2026 | 41,200.00 | 41,650.00 | 40,250.00 | 40,650.00 | 40,650.00 | -1.69% | 136,600 |
| Apr 24, 2026 | 42,000.00 | 43,750.00 | 40,250.00 | 41,350.00 | 41,350.00 | -0.84% | 151,084 |
| Apr 23, 2026 | 39,500.00 | 43,200.00 | 37,050.00 | 41,700.00 | 41,700.00 | 5.44% | 401,585 |
| Apr 22, 2026 | 39,650.00 | 42,000.00 | 38,400.00 | 39,550.00 | 39,550.00 | -0.25% | 182,183 |
| Apr 21, 2026 | 41,350.00 | 41,650.00 | 39,400.00 | 39,650.00 | 39,650.00 | -3.76% | 197,912 |
| Apr 20, 2026 | 36,800.00 | 41,900.00 | 36,150.00 | 41,200.00 | 41,200.00 | 13.03% | 456,286 |
| Apr 17, 2026 | 36,150.00 | 37,400.00 | 35,850.00 | 36,450.00 | 36,450.00 | 0.83% | 154,883 |
| Apr 16, 2026 | 38,300.00 | 38,400.00 | 35,400.00 | 36,150.00 | 36,150.00 | -2.95% | 340,686 |
| Apr 15, 2026 | 37,400.00 | 37,700.00 | 35,450.00 | 37,250.00 | 37,250.00 | 0.81% | 217,076 |
| Apr 14, 2026 | 36,350.00 | 37,500.00 | 35,300.00 | 36,950.00 | 36,950.00 | 3.79% | 146,591 |
| Apr 13, 2026 | 35,150.00 | 38,000.00 | 34,550.00 | 35,600.00 | 35,600.00 | -1.66% | 153,191 |
| Apr 10, 2026 | 35,450.00 | 36,300.00 | 34,200.00 | 36,200.00 | 36,200.00 | 3.72% | 190,810 |
| Apr 9, 2026 | 38,200.00 | 38,200.00 | 34,750.00 | 34,900.00 | 34,900.00 | -8.40% | 229,003 |
| Apr 8, 2026 | 39,450.00 | 40,850.00 | 36,750.00 | 38,100.00 | 38,100.00 | -0.13% | 289,557 |
| Apr 7, 2026 | 37,850.00 | 38,750.00 | 36,450.00 | 38,150.00 | 38,150.00 | 0.79% | 144,281 |
| Apr 6, 2026 | 39,300.00 | 39,900.00 | 36,250.00 | 37,850.00 | 37,850.00 | -3.69% | 350,685 |
| Apr 3, 2026 | 43,900.00 | 44,650.00 | 38,500.00 | 39,300.00 | 39,300.00 | -7.20% | 382,529 |
| Apr 2, 2026 | 46,000.00 | 47,800.00 | 41,450.00 | 42,350.00 | 42,350.00 | -7.23% | 295,395 |
| Apr 1, 2026 | 43,500.00 | 47,550.00 | 43,500.00 | 45,650.00 | 45,650.00 | 6.53% | 233,876 |
| Mar 31, 2026 | 43,500.00 | 46,200.00 | 42,550.00 | 42,850.00 | 42,850.00 | -1.95% | 181,235 |
| Mar 30, 2026 | 43,600.00 | 44,450.00 | 42,500.00 | 43,700.00 | 43,700.00 | -5.31% | 160,703 |
| Mar 27, 2026 | 47,950.00 | 47,950.00 | 45,000.00 | 46,150.00 | 46,150.00 | -5.04% | 186,002 |
| Mar 26, 2026 | 47,600.00 | 51,300.00 | 47,250.00 | 48,600.00 | 48,600.00 | 3.29% | 324,034 |
| Mar 25, 2026 | 44,900.00 | 48,500.00 | 44,550.00 | 47,050.00 | 47,050.00 | 6.33% | 183,367 |
| Mar 24, 2026 | 47,100.00 | 49,300.00 | 43,350.00 | 44,250.00 | 44,250.00 | 0.34% | 209,369 |
| Mar 23, 2026 | 48,900.00 | 49,550.00 | 43,800.00 | 44,100.00 | 44,100.00 | -13.36% | 276,314 |
| Mar 20, 2026 | 47,000.00 | 53,000.00 | 46,850.00 | 50,900.00 | 50,900.00 | 10.17% | 495,305 |
| Mar 19, 2026 | 47,200.00 | 48,400.00 | 45,250.00 | 46,200.00 | 46,200.00 | -5.62% | 258,732 |
| Mar 18, 2026 | 42,400.00 | 49,500.00 | 42,300.00 | 48,950.00 | 48,950.00 | 15.18% | 619,617 |
| Mar 17, 2026 | 44,000.00 | 45,250.00 | 42,300.00 | 42,500.00 | 42,500.00 | -2.52% | 161,633 |
| Mar 16, 2026 | 43,600.00 | 45,200.00 | 42,500.00 | 43,600.00 | 43,600.00 | -0.91% | 189,506 |
| Mar 13, 2026 | 43,200.00 | 45,350.00 | 42,450.00 | 44,000.00 | 44,000.00 | -1.46% | 134,005 |
| Mar 12, 2026 | 46,450.00 | 47,550.00 | 44,100.00 | 44,650.00 | 44,650.00 | -3.88% | 170,850 |
| Mar 11, 2026 | 44,750.00 | 49,000.00 | 44,200.00 | 46,450.00 | 46,450.00 | 4.97% | 247,838 |
| Mar 10, 2026 | 47,300.00 | 47,750.00 | 43,100.00 | 44,250.00 | 44,250.00 | -3.07% | 252,501 |
| 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 |