Skip to main content
Great Rich Technologies Limited (KOSDAQ:900290)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,295.00
+155.00 (4.94%)
At close: Dec 5, 2025

Great Rich Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,170.003,310.003,120.003,295.003,295.004.94%495,047
Dec 4, 20253,200.003,200.003,080.003,140.003,140.000.48%297,384
Dec 3, 20252,925.003,165.002,920.003,125.003,125.007.20%718,516
Dec 2, 20252,905.002,955.002,895.002,915.002,915.000.69%104,724
Dec 1, 20252,785.002,920.002,785.002,895.002,895.003.76%217,129
Nov 28, 20252,790.002,810.002,725.002,790.002,790.002.20%48,619
Nov 27, 20252,665.002,825.002,665.002,730.002,730.002.44%81,375
Nov 26, 20252,715.002,715.002,640.002,665.002,665.000.38%78,659
Nov 25, 20252,730.002,735.002,655.002,655.002,655.00-2.39%60,489
Nov 24, 20252,710.002,770.002,700.002,720.002,720.000.37%57,016
Nov 21, 20252,765.002,765.002,680.002,710.002,710.00-1.99%100,388
Nov 20, 20252,700.002,775.002,700.002,765.002,765.000.91%51,580
Nov 19, 20252,705.002,750.002,670.002,740.002,740.001.29%85,809
Nov 18, 20252,770.002,800.002,700.002,705.002,705.00-2.35%106,776
Nov 17, 20252,835.002,835.002,750.002,770.002,770.000.36%87,348
Nov 14, 20252,820.002,820.002,740.002,760.002,760.00-2.13%90,327
Nov 13, 20252,810.002,825.002,790.002,820.002,820.000.36%64,773
Nov 12, 20252,800.002,830.002,785.002,810.002,810.000.36%58,392
Nov 11, 20252,900.002,900.002,800.002,800.002,800.00-2.78%87,518
Nov 10, 20252,900.002,935.002,840.002,880.002,880.00-108,838
Nov 7, 20252,820.002,940.002,740.002,880.002,880.002.13%281,840
Nov 6, 20252,785.002,835.002,770.002,820.002,820.001.26%101,386
Nov 5, 20252,805.002,805.002,705.002,785.002,785.00-0.71%232,107
Nov 4, 20252,790.002,830.002,750.002,805.002,805.001.26%159,350
Nov 3, 20252,780.002,860.002,740.002,770.002,770.00-1.07%338,247
Oct 31, 20252,795.002,835.002,755.002,800.002,800.000.18%163,568
Oct 30, 20252,840.002,865.002,795.002,795.002,795.00-2.10%291,253
Oct 29, 20252,950.002,950.002,840.002,855.002,855.00-2.23%189,164
Oct 28, 20252,875.002,930.002,865.002,920.002,920.001.57%86,808
Oct 27, 20252,835.002,890.002,825.002,875.002,875.001.59%109,565
Oct 24, 20252,845.002,875.002,785.002,830.002,830.00-0.35%130,092
Oct 23, 20252,785.002,895.002,785.002,840.002,840.00-0.35%135,348
Oct 22, 20252,855.002,870.002,800.002,850.002,850.00-0.18%105,374
Oct 21, 20252,880.002,935.002,850.002,855.002,855.00-0.87%91,483
Oct 20, 20252,860.002,905.002,845.002,880.002,880.000.35%78,864
Oct 17, 20252,850.002,930.002,850.002,870.002,870.000.70%113,852
Oct 16, 20252,840.002,965.002,840.002,850.002,850.00-2.23%167,391
Oct 15, 20252,880.002,950.002,880.002,915.002,915.001.22%110,585
Oct 14, 20253,005.003,005.002,865.002,880.002,880.00-4.00%442,859
Oct 13, 20253,050.003,050.002,980.003,000.003,000.00-1.80%150,634
Oct 10, 20253,125.003,125.003,040.003,055.003,055.00-1.77%177,124
Oct 2, 20253,050.003,140.003,045.003,110.003,110.002.13%237,487
Oct 1, 20253,030.003,080.003,030.003,045.003,045.00-0.16%82,091
Sep 30, 20253,025.003,100.002,995.003,050.003,050.000.83%60,106
Sep 29, 20252,985.003,080.002,985.003,025.003,025.001.51%139,043
Sep 26, 20253,020.003,050.002,960.002,980.002,980.00-1.32%63,960
Sep 25, 20252,980.003,065.002,965.003,020.003,020.000.83%162,760
Sep 24, 20252,965.003,045.002,950.002,995.002,995.000.17%131,137
Sep 23, 20253,020.003,060.002,965.002,990.002,990.00-0.17%91,009
Sep 22, 20253,030.003,040.002,990.002,995.002,995.00-0.66%173,807
Sep 19, 20253,070.003,120.003,005.003,015.003,015.00-1.47%181,737
Sep 18, 20252,975.003,145.002,975.003,060.003,060.002.17%308,154
Sep 17, 20253,030.003,080.002,970.002,995.002,995.00-0.99%178,372
Sep 16, 20253,080.003,105.003,010.003,025.003,025.00-1.79%192,482
Sep 15, 20253,190.003,190.003,070.003,080.003,080.00-0.96%170,238
Sep 12, 20253,095.003,145.003,080.003,110.003,110.000.48%157,322
Sep 11, 20253,120.003,160.003,075.003,095.003,095.00-0.80%173,820
Sep 10, 20253,145.003,170.003,090.003,120.003,120.00-0.32%159,991
Sep 9, 20253,100.003,140.003,080.003,130.003,130.001.46%161,658
Sep 8, 20253,060.003,115.003,025.003,085.003,085.000.82%99,464
Sep 5, 20253,080.003,100.003,035.003,060.003,060.00-0.49%148,699
Sep 4, 20253,050.003,140.003,050.003,075.003,075.000.16%146,005
Sep 3, 20253,085.003,100.003,040.003,070.003,070.00-0.49%62,349
Sep 2, 20253,130.003,140.003,060.003,085.003,085.00-0.96%169,292
Sep 1, 20253,250.003,300.003,100.003,115.003,115.000.48%742,303
Aug 29, 20253,135.003,180.003,075.003,100.003,100.00-0.32%205,134
Aug 28, 20253,020.003,250.003,020.003,110.003,110.002.98%1,005,544
Aug 27, 20253,020.003,060.003,005.003,020.003,020.00-77,809
Aug 26, 20252,980.003,050.002,980.003,020.003,020.00-77,716
Aug 25, 20253,010.003,045.002,995.003,020.003,020.000.33%80,339
Aug 22, 20253,015.003,035.003,000.003,010.003,010.00-0.17%64,466
Aug 21, 20253,000.003,050.002,985.003,015.003,015.000.50%94,717
Aug 20, 20252,950.003,010.002,905.003,000.003,000.001.18%127,876
Aug 19, 20252,960.003,010.002,900.002,965.002,965.001.19%116,502
Aug 18, 20252,980.002,980.002,930.002,930.002,930.00-2.17%79,622
Aug 14, 20252,985.003,020.002,965.002,995.002,995.00-0.17%67,164
Aug 13, 20253,020.003,050.002,965.003,000.003,000.000.50%152,539
Aug 12, 20253,000.003,015.002,950.002,985.002,985.00-0.67%75,007
Aug 11, 20253,040.003,040.002,975.003,005.003,005.000.33%77,749
Aug 8, 20252,995.003,045.002,975.002,995.002,995.00-117,589
Aug 7, 20253,000.003,010.002,975.002,995.002,995.000.67%68,005
Aug 6, 20252,905.003,010.002,850.002,975.002,975.002.41%154,500
Aug 5, 20252,895.002,925.002,870.002,905.002,905.001.75%66,949
Aug 4, 20252,810.002,870.002,765.002,855.002,855.001.42%90,570
Aug 1, 20252,900.002,900.002,800.002,815.002,815.00-2.93%185,533
Jul 31, 20252,915.002,925.002,860.002,900.002,900.00-2.52%307,481
Jul 30, 20252,965.003,015.002,945.002,975.002,975.000.68%162,150
Jul 29, 20252,875.003,000.002,825.002,955.002,955.002.78%278,993
Jul 28, 20252,950.002,950.002,850.002,875.002,875.00-4.64%618,114
Jul 25, 20253,165.003,165.002,980.003,015.003,015.00-3.52%464,618
Jul 24, 20253,260.003,265.003,070.003,125.003,125.00-5.59%589,592
Jul 23, 20253,380.003,390.003,200.003,310.003,310.00-1.78%327,760
Jul 22, 20253,345.003,440.003,320.003,370.003,370.00-0.44%357,819
Jul 21, 20253,300.003,425.003,270.003,385.003,385.003.52%446,366
Jul 18, 20253,320.003,340.003,190.003,270.003,270.00-0.91%415,008
Jul 17, 20253,210.003,340.003,165.003,300.003,300.002.96%673,450
Jul 16, 20253,165.003,340.003,155.003,205.003,205.004.23%1,188,348
Jul 15, 20253,110.003,135.003,055.003,075.003,075.00-0.49%176,857
Jul 14, 20253,045.003,210.003,045.003,090.003,090.002.32%481,338
Jul 11, 20253,075.003,135.003,000.003,020.003,020.00-1.63%319,809