GRAVITY Co., Ltd. - American depositary shares (GRVY)
65.45
+4.84 (7.98%)
NASDAQ · Last Trade: May 8th, 3:24 PM EDT
Historical Prices For GRAVITY Co., Ltd. - American depositary shares (GRVY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/07/2026 | 61.98 | 61.99 | 60.35 | 60.61 | 36,498 | 60.61 |
| 5/06/2026 | 63.00 | 63.20 | 62.00 | 62.00 | 16,587 | 62.00 |
| 5/05/2026 | 63.42 | 63.56 | 62.20 | 63.27 | 26,442 | 63.27 |
| 5/04/2026 | 62.17 | 63.80 | 61.50 | 62.01 | 23,916 | 62.01 |
| 5/01/2026 | 61.50 | 62.44 | 61.50 | 61.90 | 9,845 | 61.90 |
| 4/30/2026 | 60.50 | 62.03 | 60.50 | 61.38 | 9,653 | 61.38 |
| 4/29/2026 | 61.59 | 61.59 | 60.00 | 60.66 | 15,165 | 60.66 |
| 4/28/2026 | 61.61 | 62.16 | 60.48 | 61.40 | 20,143 | 61.40 |
| 4/27/2026 | 62.29 | 63.19 | 61.00 | 61.00 | 18,131 | 61.00 |
| 4/24/2026 | 61.90 | 67.00 | 61.89 | 62.82 | 18,734 | 62.82 |
| 4/23/2026 | 64.89 | 64.89 | 61.52 | 62.13 | 58,915 | 62.13 |
| 4/22/2026 | 65.75 | 67.00 | 65.16 | 65.57 | 34,985 | 65.57 |
| 4/21/2026 | 62.78 | 66.05 | 62.77 | 65.75 | 36,484 | 65.75 |
| 4/20/2026 | 62.50 | 65.60 | 62.50 | 65.02 | 101,378 | 65.02 |
| 4/17/2026 | 62.93 | 64.58 | 62.36 | 62.99 | 185,097 | 62.99 |
| 4/16/2026 | 60.85 | 62.44 | 60.80 | 61.67 | 12,957 | 61.67 |
| 4/15/2026 | 61.91 | 61.91 | 60.80 | 60.86 | 10,266 | 60.86 |
| 4/14/2026 | 60.81 | 61.52 | 60.50 | 60.56 | 8,425 | 60.56 |
| 4/13/2026 | 60.58 | 61.70 | 60.42 | 61.27 | 26,972 | 61.27 |
| 4/10/2026 | 61.40 | 61.50 | 60.30 | 60.59 | 21,013 | 60.59 |
| 4/09/2026 | 61.47 | 62.17 | 61.47 | 61.83 | 10,190 | 61.83 |
| 4/08/2026 | 61.33 | 62.55 | 61.32 | 61.60 | 21,447 | 61.60 |
| 4/07/2026 | 61.00 | 61.50 | 60.01 | 60.47 | 12,724 | 60.47 |
| 4/06/2026 | 62.98 | 62.98 | 61.30 | 61.40 | 22,436 | 61.40 |
| 4/02/2026 | 61.66 | 63.50 | 61.24 | 63.16 | 18,455 | 63.16 |
| 4/01/2026 | 61.85 | 63.50 | 60.73 | 62.57 | 29,287 | 62.57 |
| 3/31/2026 | 61.49 | 62.16 | 61.28 | 61.96 | 21,659 | 61.96 |
| 3/30/2026 | 61.00 | 63.00 | 60.97 | 61.32 | 34,640 | 61.32 |
| 3/27/2026 | 62.30 | 62.50 | 61.28 | 61.40 | 26,285 | 61.40 |
| 3/26/2026 | 61.65 | 63.50 | 61.20 | 62.06 | 29,133 | 62.06 |
| 3/25/2026 | 61.90 | 63.35 | 61.87 | 62.01 | 13,597 | 62.01 |
| 3/24/2026 | 62.90 | 63.50 | 62.00 | 62.68 | 11,632 | 62.68 |
| 3/23/2026 | 61.30 | 63.94 | 61.01 | 62.40 | 28,774 | 62.40 |
| 3/20/2026 | 60.38 | 61.99 | 59.76 | 61.00 | 31,158 | 61.00 |
| 3/19/2026 | 61.25 | 62.00 | 60.66 | 61.10 | 12,812 | 61.10 |
| 3/18/2026 | 59.87 | 61.70 | 59.75 | 61.20 | 11,712 | 61.20 |
| 3/17/2026 | 60.05 | 61.30 | 59.14 | 60.11 | 27,929 | 60.11 |
| 3/16/2026 | 60.42 | 61.67 | 59.43 | 60.88 | 28,773 | 60.88 |
| 3/13/2026 | 61.04 | 61.04 | 59.82 | 60.42 | 18,782 | 60.42 |
| 3/12/2026 | 62.01 | 62.01 | 60.51 | 60.60 | 16,970 | 60.60 |
| 3/11/2026 | 61.89 | 62.49 | 61.00 | 62.14 | 35,286 | 62.14 |
| 3/10/2026 | 62.00 | 63.50 | 61.70 | 62.43 | 20,448 | 62.43 |
| 3/09/2026 | 63.02 | 64.00 | 60.49 | 62.93 | 71,758 | 62.93 |
| 3/06/2026 | 62.50 | 66.90 | 62.00 | 63.13 | 41,826 | 63.13 |
| 3/05/2026 | 64.75 | 65.50 | 62.71 | 63.38 | 16,130 | 63.38 |
| 3/04/2026 | 62.64 | 64.63 | 62.34 | 64.20 | 41,050 | 64.20 |
| 3/03/2026 | 64.50 | 64.50 | 62.50 | 62.64 | 20,281 | 62.64 |
| 3/02/2026 | 64.99 | 65.94 | 64.00 | 64.82 | 19,193 | 64.82 |
| 2/27/2026 | 66.25 | 67.00 | 64.23 | 65.02 | 23,447 | 65.02 |
| 2/26/2026 | 65.30 | 67.00 | 65.30 | 66.73 | 44,319 | 66.73 |
| 2/25/2026 | 63.96 | 65.14 | 63.96 | 64.88 | 13,900 | 64.88 |
| 2/24/2026 | 62.95 | 64.00 | 62.10 | 63.24 | 28,858 | 63.24 |
| 2/23/2026 | 64.05 | 64.13 | 62.00 | 63.51 | 42,357 | 63.51 |
| 2/20/2026 | 65.00 | 66.00 | 64.23 | 64.62 | 14,432 | 64.62 |
| 2/19/2026 | 65.18 | 65.45 | 64.35 | 65.25 | 24,118 | 65.25 |
| 2/18/2026 | 64.74 | 66.50 | 63.76 | 66.03 | 37,205 | 66.03 |
| 2/17/2026 | 66.40 | 66.40 | 62.05 | 64.50 | 22,290 | 64.50 |
| 2/13/2026 | 65.09 | 69.78 | 63.00 | 66.30 | 37,705 | 66.30 |
| 2/12/2026 | 70.01 | 70.01 | 63.12 | 66.50 | 22,925 | 66.50 |
| 2/11/2026 | 70.00 | 70.00 | 65.05 | 66.68 | 34,467 | 66.68 |
| 2/10/2026 | 67.78 | 70.09 | 67.78 | 70.01 | 16,386 | 70.01 |
| 2/09/2026 | 70.21 | 70.98 | 67.93 | 68.24 | 16,784 | 68.24 |