Skip to main content
Great Rich Technologies Limited (KOSDAQ:900290)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,095.00
-140.00 (-3.31%)
At close: Apr 28, 2026

Great Rich Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,300.004,515.004,095.004,095.004,095.00-3.31%1,104,926
Apr 27, 20264,370.004,405.004,095.004,235.004,235.00-4.29%986,447
Apr 24, 20264,300.004,535.004,135.004,425.004,425.002.43%580,840
Apr 23, 20264,805.004,900.004,240.004,320.004,320.00-11.84%1,881,372
Apr 22, 20265,090.005,150.004,850.004,900.004,900.00-3.73%510,395
Apr 21, 20265,500.005,510.004,955.005,090.005,090.00-7.45%1,035,811
Apr 20, 20265,500.005,690.005,180.005,500.005,500.002.04%466,045
Apr 17, 20265,670.005,720.005,290.005,390.005,390.00-4.77%328,357
Apr 16, 20265,610.005,730.005,500.005,660.005,660.002.54%237,603
Apr 15, 20265,850.005,870.005,510.005,520.005,520.00-2.99%469,973
Apr 14, 20265,870.006,190.005,690.005,690.005,690.00-1.04%581,276
Apr 13, 20265,480.005,960.005,450.005,750.005,750.004.17%6,267,631
Apr 10, 20265,340.005,550.005,260.005,520.005,520.003.37%126,170
Apr 9, 20265,390.005,500.005,220.005,340.005,340.00-0.93%89,486
Apr 8, 20265,270.005,540.005,270.005,390.005,390.004.05%306,660
Apr 7, 20265,160.005,270.005,100.005,180.005,180.00-2.81%243,994
Apr 6, 20265,190.005,410.005,120.005,330.005,330.002.70%196,022
Apr 3, 20265,160.005,400.005,090.005,190.005,190.001.17%111,129
Apr 2, 20265,510.005,510.005,050.005,130.005,130.00-6.73%358,754
Apr 1, 20265,400.005,700.005,310.005,500.005,500.005.97%261,466
Mar 31, 20265,270.005,490.005,100.005,190.005,190.00-3.89%378,187
Mar 30, 20265,210.005,460.005,180.005,400.005,400.00-0.55%340,928
Mar 27, 20265,770.005,770.005,360.005,430.005,430.00-5.89%376,938
Mar 26, 20265,620.005,850.005,580.005,770.005,770.003.96%306,415
Mar 25, 20265,800.005,920.005,330.005,550.005,550.00-4.31%777,010
Mar 24, 20266,250.006,380.005,110.005,800.005,800.00-5.23%1,063,088
Mar 23, 20266,090.006,490.006,050.006,120.006,120.001.83%703,301
Mar 20, 20266,120.006,230.006,010.006,010.006,010.00-271,431
Mar 19, 20265,880.006,120.005,790.006,010.006,010.000.17%320,370
Mar 18, 20266,220.006,390.005,750.006,000.006,000.00-3.38%1,092,851
Mar 17, 20266,660.006,790.006,100.006,210.006,210.00-5.91%709,551
Mar 16, 20266,510.007,150.006,370.006,600.006,600.000.30%646,745
Mar 13, 20266,790.006,970.006,500.006,580.006,580.00-6.13%470,349
Mar 12, 20267,120.007,290.006,630.007,010.007,010.00-1.54%531,853
Mar 11, 20266,330.007,490.006,330.007,120.007,120.0012.48%1,245,137
Mar 10, 20266,450.006,590.005,960.006,330.006,330.002.10%600,305
Mar 9, 20266,500.006,690.006,010.006,200.006,200.00-8.01%945,866
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