FinData: Historical Data for NASDAQ, GRVY

Thursday, 18 April 2024

GRAVITY Co. Ltd.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	46.37	46.37	45.01	45.01	2,500
13/10/22	45.16	46.87	44.00	46.20	15,000
12/10/22	47.50	47.50	45.52	46.00	13,600
11/10/22	48.00	48.06	47.05	48.06	6,600
10/10/22	47.09	48.00	47.09	47.78	9,200
07/10/22	47.65	48.08	47.08	47.09	4,600
06/10/22	48.00	49.24	48.00	48.45	5,400
05/10/22	47.03	49.24	47.03	49.00	7,800
04/10/22	47.49	49.20	47.08	48.08	6,200
03/10/22	47.00	47.93	46.50	46.90	6,400
30/09/22	46.51	48.46	46.51	46.82	5,800
29/09/22	48.78	49.00	46.75	46.98	11,300
28/09/22	48.88	49.95	48.45	49.40	8,800
26/09/22	44.96	48.00	44.96	47.30	10,600
23/09/22	46.36	46.49	44.01	45.32	23,700
22/09/22	49.50	49.52	46.86	47.38	18,500
21/09/22	47.94	50.32	47.94	48.78	15,400
20/09/22	51.61	52.34	48.00	48.05	17,700
19/09/22	52.70	52.97	51.00	51.89	26,300
16/09/22	52.00	55.00	51.40	53.56	25,300
15/09/22	51.40	54.11	51.40	52.77	19,500
14/09/22	50.51	51.00	49.16	50.90	13,000
13/09/22	51.21	51.95	49.47	50.51	13,500
12/09/22	50.20	52.30	50.20	52.15	14,500
09/09/22	50.18	50.26	49.19	49.82	10,300
08/09/22	49.03	50.70	49.00	50.17	18,400
07/09/22	47.90	49.20	47.78	48.61	9,200
06/09/22	48.60	49.98	47.10	47.90	15,100
02/09/22	49.70	49.99	47.58	48.56	6,700
01/09/22	49.00	49.90	48.50	49.59	9,400
31/08/22	49.11	49.90	48.64	49.17	8,200
30/08/22	46.87	48.50	46.80	48.49	14,400
29/08/22	46.04	46.95	45.50	46.87	14,600
26/08/22	47.88	47.88	45.96	46.02	40,400
25/08/22	47.96	47.96	47.32	47.33	4,500
24/08/22	48.36	48.96	47.23	47.92	14,000
23/08/22	47.25	49.04	47.15	48.36	11,500
22/08/22	48.62	49.00	47.48	47.48	31,500
19/08/22	48.81	50.69	48.31	48.42	11,500
18/08/22	49.91	50.37	49.10	49.59	10,800
17/08/22	51.08	51.73	49.89	49.90	11,500
16/08/22	50.48	51.68	50.48	51.30	12,500
15/08/22	52.28	52.31	50.05	50.75	15,400

Global Indices

No news available...

Currencies