Skip to main content

GRAVITY Co., Ltd. - American depositary shares (NQ:GRVY)

63.20 -0.49 (-0.77%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 62.00 64.51 62.00 63.69 10,961 +1.31(+2.10%)
Jun 27, 2025 61.85 62.55 61.50 62.38 8,532 +0.33(+0.53%)
Jun 26, 2025 61.50 64.06 61.25 62.05 23,188 -0.71(-1.13%)
Jun 25, 2025 65.00 65.00 61.51 62.76 5,858 +0.25(+0.40%)
Jun 24, 2025 61.73 62.98 61.73 62.51 11,063 +0.58(+0.94%)
Jun 23, 2025 62.35 62.75 61.50 61.93 9,219 -0.42(-0.67%)
Jun 20, 2025 61.86 62.76 61.00 62.35 17,632 +0.24(+0.39%)
Jun 18, 2025 61.50 62.11 61.50 62.11 7,078 +0.60(+0.98%)
Jun 17, 2025 59.90 63.50 59.90 61.51 14,968 -2.74(-4.26%)
Jun 16, 2025 62.52 65.22 62.52 64.25 5,533 +1.90(+3.05%)
Jun 13, 2025 63.00 65.00 62.00 62.35 16,178 -2.11(-3.27%)
Jun 12, 2025 63.58 64.62 63.58 64.46 4,182 +0.48(+0.75%)
Jun 11, 2025 64.45 64.94 63.75 63.98 6,245 +0.13(+0.20%)
Jun 10, 2025 64.36 65.67 63.01 63.85 21,423 -1.42(-2.18%)
Jun 09, 2025 63.80 65.27 63.49 65.27 10,958 +2.22(+3.52%)
Jun 06, 2025 64.00 64.00 63.00 63.05 18,596 +0.19(+0.30%)
Jun 05, 2025 64.48 64.50 62.62 62.86 9,109 -1.26(-1.97%)
Jun 04, 2025 64.00 64.52 63.40 64.12 8,657 -0.19(-0.30%)
Jun 03, 2025 64.58 64.58 63.98 64.31 11,239 +0.29(+0.45%)
Jun 02, 2025 65.21 66.14 63.45 64.02 21,869 -0.44(-0.68%)
May 30, 2025 64.46 64.46 64.46 64.46 2,074 -2.24(-3.36%)
May 29, 2025 65.98 66.70 65.23 66.70 4,586 +1.40(+2.14%)
May 28, 2025 65.68 66.49 65.30 65.30 7,965 -0.85(-1.28%)
May 27, 2025 63.36 66.21 63.36 66.15 18,294 +2.79(+4.40%)
May 23, 2025 63.74 64.01 63.36 63.36 3,180 -0.80(-1.25%)
May 22, 2025 64.93 64.93 63.21 64.16 12,655 -1.23(-1.88%)
May 21, 2025 66.01 66.52 64.15 65.39 8,343 -1.23(-1.85%)
May 20, 2025 64.09 67.91 63.36 66.62 16,668 +1.95(+3.02%)
May 19, 2025 64.26 64.83 63.85 64.67 6,111 -0.08(-0.12%)
May 16, 2025 64.20 65.00 64.20 64.75 4,893 +0.58(+0.90%)
May 15, 2025 63.59 65.36 63.58 64.17 6,323 -0.35(-0.54%)
May 14, 2025 62.91 65.00 62.91 64.52 11,912 +0.30(+0.47%)
May 13, 2025 65.44 66.00 63.31 64.22 17,780 -1.61(-2.45%)
May 12, 2025 64.60 65.83 64.60 65.83 18,084 +1.33(+2.06%)
May 09, 2025 61.40 64.75 60.94 64.50 48,946 +3.56(+5.84%)
May 08, 2025 61.40 61.40 59.75 60.94 6,856 +0.74(+1.23%)
May 07, 2025 60.50 60.50 59.78 60.20 3,507 -0.48(-0.79%)
May 06, 2025 60.41 61.00 60.20 60.68 6,857 +0.01(+0.02%)
May 05, 2025 59.89 60.89 59.89 60.67 7,511 +0.52(+0.86%)
May 02, 2025 60.01 61.00 60.00 60.15 11,133 +0.51(+0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.