Skip to main content
Great Rich Technologies Limited (KOSDAQ:900290)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,740.00
+700.00 (11.59%)
At close: Mar 6, 2026

Great Rich Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,040.006,750.005,890.006,740.006,740.0011.59%1,199,890
Mar 5, 20265,950.006,405.005,610.006,040.006,040.0010.62%1,128,300
Mar 4, 20265,590.005,880.005,030.005,460.005,460.00-2.50%1,342,443
Mar 3, 20265,360.006,140.005,320.005,600.005,600.002.94%1,649,356
Feb 27, 20264,900.005,980.004,800.005,440.005,440.0010.01%1,412,778
Feb 26, 20264,955.005,150.004,895.004,945.004,945.000.10%311,970
Feb 25, 20264,870.005,040.004,565.004,940.004,940.003.89%611,022
Feb 24, 20264,895.005,160.004,750.004,755.004,755.00-0.94%812,745
Feb 23, 20264,240.005,270.004,175.004,800.004,800.0015.25%2,432,678
Feb 20, 20263,950.004,245.003,820.004,165.004,165.005.44%633,634
Feb 19, 20263,995.004,000.003,845.003,950.003,950.00-0.63%389,024
Feb 13, 20263,960.003,975.003,800.003,975.003,975.00-281,477
Feb 12, 20263,845.004,015.003,740.003,975.003,975.003.38%375,873
Feb 11, 20263,765.003,850.003,575.003,845.003,845.002.12%410,682
Feb 10, 20263,900.003,900.003,695.003,765.003,765.00-3.46%267,642
Feb 9, 20263,700.003,990.003,665.003,900.003,900.007.00%438,234
Feb 6, 20263,725.003,725.003,355.003,645.003,645.00-3.57%353,821
Feb 5, 20263,790.003,820.003,690.003,780.003,780.00-294,663
Feb 4, 20263,570.003,860.003,465.003,780.003,780.005.59%462,013
Feb 3, 20263,485.003,635.003,485.003,580.003,580.002.73%255,374
Feb 2, 20263,485.003,550.003,360.003,485.003,485.00-313,332
Jan 30, 20263,570.003,595.003,485.003,485.003,485.00-2.38%356,027
Jan 29, 20263,680.003,680.003,470.003,570.003,570.00-3.12%714,763
Jan 28, 20263,760.003,795.003,665.003,685.003,685.00-0.41%450,728
Jan 27, 20263,895.003,900.003,685.003,700.003,700.00-5.01%491,828
Jan 26, 20263,620.003,930.003,520.003,895.003,895.008.95%912,376
Jan 23, 20263,445.003,625.003,440.003,575.003,575.005.61%654,089
Jan 22, 20263,200.003,485.003,200.003,385.003,385.005.78%302,169
Jan 21, 20263,300.003,300.003,190.003,200.003,200.00-3.61%189,699
Jan 20, 20263,320.003,365.003,290.003,320.003,320.000.15%202,811
Jan 19, 20263,240.003,500.003,225.003,315.003,315.002.95%358,629
Jan 16, 20263,220.003,235.003,160.003,220.003,220.000.16%132,002
Jan 15, 20263,205.003,240.003,160.003,215.003,215.000.31%124,447
Jan 14, 20263,325.003,355.003,110.003,205.003,205.00-3.61%574,690
Jan 13, 20263,320.003,360.003,235.003,325.003,325.000.15%194,868
Jan 12, 20263,300.003,345.003,245.003,320.003,320.001.37%145,739
Jan 9, 20263,400.003,480.003,255.003,275.003,275.00-3.68%298,616
Jan 8, 20263,630.003,635.003,400.003,400.003,400.00-6.34%423,320
Jan 7, 20263,665.003,665.003,545.003,630.003,630.00-0.95%496,532
Jan 6, 20263,735.003,770.003,585.003,665.003,665.00-2.01%525,524
Jan 5, 20263,645.003,740.003,525.003,740.003,740.005.20%920,283
Jan 2, 20263,440.003,765.003,340.003,555.003,555.0014.31%1,537,214
Dec 30, 20253,220.003,220.003,110.003,110.003,110.00-2.81%183,041
Dec 29, 20253,020.003,255.002,975.003,200.003,200.005.96%309,874
Dec 26, 20253,080.003,080.003,005.003,020.003,020.00-1.47%109,802
Dec 24, 20253,110.003,150.003,030.003,065.003,065.00-0.81%203,563
Dec 23, 20253,185.003,185.003,040.003,090.003,090.00-2.06%208,541
Dec 22, 20253,130.003,255.003,130.003,155.003,155.000.80%183,867
Dec 19, 20253,170.003,170.003,055.003,130.003,130.00-0.79%154,453
Dec 18, 20253,130.003,190.003,050.003,155.003,155.000.80%179,043
Dec 17, 20253,215.003,250.003,115.003,130.003,130.00-1.57%276,749
Dec 16, 20253,250.003,345.003,180.003,180.003,180.00-2.15%302,843
Dec 15, 20253,155.003,310.003,050.003,250.003,250.003.17%347,013
Dec 12, 20253,175.003,200.003,070.003,150.003,150.00-2.48%384,391
Dec 11, 20253,305.003,345.003,195.003,230.003,230.00-2.27%245,151
Dec 10, 20253,275.003,375.003,260.003,305.003,305.000.92%164,638
Dec 9, 20253,320.003,325.003,220.003,275.003,275.00-1.36%265,391
Dec 8, 20253,315.003,450.003,200.003,320.003,320.000.76%443,831
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