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

Last Price66.71

Change+0.00 (0.00%)

NASDAQ · Last Trade: Oct 17th, 9:16 AM EDT

Historical Prices For GRAVITY Co., Ltd. - American depositary shares (GRVY)

Date Range:

2026-07-17 - 2026-10-17

Date	Open	High	Low	Close	Volume	Adjusted Close
10/16/2026	66.95	66.99	66.00	66.71	45,235	66.71
10/15/2026	66.48	67.16	66.09	66.71	18,446	66.71
10/14/2026	66.54	67.33	66.27	66.50	16,974	66.50
10/13/2026	67.09	67.70	66.52	67.40	23,616	67.40
10/12/2026	66.87	67.46	66.13	66.86	21,098	66.86
10/09/2026	67.18	67.80	66.54	66.87	10,984	66.87
10/08/2026	66.70	67.19	66.00	67.18	15,796	67.18
10/07/2026	67.40	67.70	66.77	67.42	17,143	67.42
10/06/2026	67.84	68.22	67.18	67.58	11,029	67.58
10/05/2026	68.50	69.00	67.70	68.17	15,069	68.17
10/02/2026	68.50	69.12	67.75	68.50	32,424	68.50
10/01/2026	67.69	68.18	65.90	67.88	27,685	67.88
9/30/2026	67.77	68.68	66.79	66.79	23,708	66.79
9/29/2026	66.78	67.91	66.35	67.73	22,503	67.73
9/28/2026	66.00	67.39	66.00	66.81	17,254	66.81
9/25/2026	67.82	68.00	66.51	66.51	10,731	66.51
9/24/2026	67.25	68.78	66.00	67.55	26,765	67.55
9/23/2026	67.35	67.92	67.00	67.47	18,217	67.47
9/22/2026	70.00	70.00	67.98	68.68	12,383	68.68
9/21/2026	71.00	71.00	69.17	69.61	21,704	69.61
9/18/2026	70.13	70.48	69.09	69.35	18,815	69.35
9/17/2026	70.43	71.40	70.00	70.50	11,143	70.50
9/16/2026	71.10	71.95	69.01	70.53	18,925	70.53
9/15/2026	72.57	72.89	70.53	71.28	24,663	71.28
9/14/2026	71.69	73.50	71.39	72.26	17,997	72.26
9/11/2026	70.23	75.00	70.23	71.29	15,974	71.29
9/10/2026	72.99	72.99	70.12	70.77	14,656	70.77
9/09/2026	72.29	73.78	72.00	72.56	19,402	72.56
9/08/2026	73.00	73.50	71.28	72.56	22,230	72.56
9/04/2026	73.00	73.00	71.00	72.99	166,381	72.99
9/03/2026	72.45	73.15	72.10	72.83	14,750	72.83
9/02/2026	72.46	72.88	71.60	71.87	18,822	71.87
9/01/2026	72.71	73.32	72.10	72.90	23,362	72.90
8/31/2026	75.04	76.00	73.50	73.60	33,739	73.60
8/28/2026	72.58	75.50	72.58	75.16	33,821	75.16
8/27/2026	73.09	74.50	72.50	73.03	23,303	73.03
8/26/2026	72.99	74.00	72.50	73.46	25,865	73.46
8/25/2026	72.30	74.00	72.28	73.07	23,260	73.07
8/24/2026	71.34	72.46	71.00	72.29	24,377	72.29
8/21/2026	70.91	71.78	70.25	71.17	21,658	71.17
8/20/2026	69.89	71.35	69.31	70.25	32,811	70.25
8/19/2026	71.65	71.80	69.30	69.30	39,322	69.30
8/18/2026	69.00	71.08	68.36	70.79	48,301	70.79
8/17/2026	70.79	70.79	68.26	69.00	41,612	69.00
8/14/2026	68.06	71.39	68.06	70.38	69,374	70.38
8/13/2026	69.90	71.88	69.88	71.56	23,677	71.56
8/12/2026	70.43	71.24	69.00	70.42	123,922	70.42
8/11/2026	68.03	71.35	68.03	69.99	34,268	69.99
8/10/2026	68.12	70.14	67.47	69.29	88,873	69.29
8/07/2026	66.00	70.61	65.11	68.12	247,269	68.12
8/06/2026	62.44	63.00	60.73	61.13	26,501	61.13
8/05/2026	63.17	63.35	62.13	62.20	25,785	62.20
8/04/2026	62.18	63.52	61.70	62.71	28,219	62.71
8/03/2026	62.05	62.25	61.01	61.78	19,539	61.78
7/31/2026	62.60	62.90	61.63	61.95	31,394	61.95
7/30/2026	62.90	62.90	61.44	61.95	21,647	61.95
7/29/2026	62.31	62.90	61.15	61.55	23,161	61.55
7/28/2026	61.40	63.00	61.00	62.00	21,383	62.00
7/27/2026	62.00	63.00	61.50	61.94	31,780	61.94
7/24/2026	60.02	62.63	60.01	61.50	37,140	61.50
7/23/2026	60.76	61.50	60.08	60.20	25,184	60.20
7/22/2026	62.20	63.00	60.70	61.18	41,262	61.18
7/21/2026	62.00	63.00	61.75	62.22	13,505	62.22
7/20/2026	62.00	62.57	61.38	61.93	27,736	61.93
7/17/2026	62.76	63.00	60.81	61.98	47,297	61.98