GRAVITY Co., Ltd. - American depositary shares (GRVY)
61.98
-0.46 (-0.74%)
NASDAQ· Last Trade: Jul 17th, 4:36 PM EDT
Historical Prices For GRAVITY Co., Ltd. - American depositary shares (GRVY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2026 | 64.00 | 64.00 | 61.98 | 62.44 | 23,057 | 62.44 |
| 7/15/2026 | 62.60 | 64.00 | 62.60 | 63.50 | 28,169 | 63.50 |
| 7/14/2026 | 63.80 | 63.80 | 62.20 | 62.20 | 34,533 | 62.20 |
| 7/13/2026 | 63.69 | 65.24 | 63.20 | 63.20 | 23,209 | 63.20 |
| 7/10/2026 | 64.68 | 65.00 | 63.37 | 63.80 | 17,101 | 63.80 |
| 7/09/2026 | 62.90 | 64.80 | 61.92 | 63.96 | 53,952 | 63.96 |
| 7/08/2026 | 63.00 | 63.53 | 61.80 | 63.23 | 19,352 | 63.23 |
| 7/07/2026 | 64.71 | 64.71 | 62.76 | 63.24 | 39,246 | 63.24 |
| 7/06/2026 | 65.10 | 68.40 | 63.77 | 64.71 | 31,465 | 64.71 |
| 7/02/2026 | 65.40 | 66.50 | 64.17 | 65.58 | 98,109 | 65.58 |
| 7/01/2026 | 67.00 | 67.78 | 65.15 | 65.59 | 26,878 | 65.59 |
| 6/30/2026 | 68.56 | 69.00 | 67.10 | 67.15 | 44,326 | 67.15 |
| 6/29/2026 | 67.03 | 69.25 | 65.21 | 68.56 | 88,943 | 68.56 |
| 6/26/2026 | 66.20 | 68.58 | 65.70 | 67.29 | 64,647 | 67.29 |
| 6/25/2026 | 67.82 | 68.20 | 66.50 | 66.82 | 50,324 | 66.82 |
| 6/24/2026 | 69.76 | 71.18 | 67.90 | 68.14 | 77,734 | 68.14 |
| 6/23/2026 | 66.57 | 70.24 | 65.97 | 69.76 | 88,326 | 69.76 |
| 6/22/2026 | 66.52 | 71.99 | 65.66 | 66.63 | 150,977 | 66.63 |
| 6/18/2026 | 58.40 | 67.50 | 57.50 | 65.52 | 212,548 | 65.52 |
| 6/17/2026 | 57.40 | 58.48 | 56.86 | 56.86 | 31,495 | 56.86 |
| 6/16/2026 | 56.60 | 57.30 | 56.60 | 56.95 | 22,863 | 56.95 |
| 6/15/2026 | 56.81 | 59.29 | 56.24 | 56.55 | 45,048 | 56.55 |
| 6/12/2026 | 57.05 | 58.00 | 56.25 | 56.72 | 43,495 | 56.72 |
| 6/11/2026 | 58.70 | 58.70 | 56.25 | 56.71 | 64,985 | 56.71 |
| 6/10/2026 | 57.40 | 58.45 | 56.79 | 57.18 | 54,297 | 57.18 |
| 6/09/2026 | 58.46 | 58.80 | 56.92 | 57.40 | 41,081 | 57.40 |
| 6/08/2026 | 58.64 | 58.65 | 57.86 | 58.51 | 48,271 | 58.51 |
| 6/05/2026 | 61.00 | 61.00 | 58.09 | 58.19 | 73,229 | 58.19 |
| 6/04/2026 | 63.00 | 63.00 | 56.27 | 60.58 | 398,246 | 60.58 |
| 6/03/2026 | 64.12 | 64.93 | 62.05 | 62.20 | 48,264 | 62.20 |
| 6/02/2026 | 65.80 | 66.24 | 64.20 | 64.49 | 46,942 | 64.49 |
| 6/01/2026 | 64.03 | 66.61 | 64.00 | 66.35 | 55,606 | 66.35 |
| 5/29/2026 | 0.01 | 64.74 | 62.50 | 64.33 | 39,611 | 64.33 |
| 5/28/2026 | 62.70 | 63.66 | 62.70 | 63.15 | 41,169 | 63.15 |
| 5/27/2026 | 63.36 | 63.83 | 62.30 | 62.65 | 44,774 | 62.65 |
| 5/26/2026 | 63.20 | 63.99 | 62.00 | 63.09 | 67,379 | 63.09 |
| 5/22/2026 | 62.14 | 63.21 | 61.67 | 62.48 | 66,192 | 62.48 |
| 5/21/2026 | 63.00 | 64.50 | 61.63 | 62.05 | 110,874 | 62.05 |
| 5/20/2026 | 62.99 | 63.80 | 61.69 | 63.36 | 43,953 | 63.36 |
| 5/19/2026 | 62.03 | 63.91 | 62.03 | 63.12 | 46,473 | 63.12 |
| 5/18/2026 | 62.38 | 63.32 | 61.50 | 63.06 | 79,806 | 63.06 |
| 5/15/2026 | 63.28 | 63.73 | 62.45 | 62.66 | 10,709 | 62.66 |
| 5/14/2026 | 62.11 | 63.20 | 61.99 | 62.85 | 16,429 | 62.85 |
| 5/13/2026 | 62.67 | 62.97 | 61.50 | 62.71 | 24,673 | 62.71 |
| 5/12/2026 | 64.00 | 64.00 | 61.87 | 62.71 | 25,882 | 62.71 |
| 5/11/2026 | 65.55 | 65.55 | 62.31 | 63.96 | 50,708 | 63.96 |
| 5/08/2026 | 62.25 | 66.53 | 62.25 | 65.46 | 43,769 | 65.46 |
| 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 |