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

Last Price72.14

Change-0.08 (-0.11%)

NASDAQ · Last Trade: Feb 4th, 11:36 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	72.26	72.95	69.63	72.22	69,328	72.22
2/02/2026	69.00	72.95	67.01	71.97	70,340	71.97
1/30/2026	67.89	71.00	67.55	69.54	65,962	69.54
1/29/2026	67.80	69.50	66.20	68.73	43,320	68.73
1/28/2026	65.80	68.06	65.18	67.80	31,914	67.80
1/27/2026	65.02	66.50	64.50	66.00	20,955	66.00
1/26/2026	63.51	65.41	63.34	64.45	11,941	64.45
1/23/2026	63.47	63.85	62.23	63.85	8,821	63.85
1/22/2026	61.52	63.73	61.52	63.15	25,012	63.15
1/21/2026	61.15	62.17	61.09	61.76	10,171	61.76
1/20/2026	60.37	61.39	59.47	61.09	15,174	61.09
1/16/2026	62.25	62.25	60.10	61.11	22,593	61.11
1/15/2026	62.15	62.98	61.85	62.24	9,498	62.24
1/14/2026	62.46	63.52	62.00	62.52	10,118	62.52
1/13/2026	63.59	64.50	62.00	62.88	59,606	62.88
1/12/2026	57.06	64.50	56.49	62.02	90,086	62.02
1/09/2026	57.46	57.72	57.00	57.27	9,092	57.27
1/08/2026	57.80	58.55	57.30	57.51	9,327	57.51
1/07/2026	58.27	58.85	57.80	57.91	5,647	57.91
1/06/2026	59.00	59.00	58.20	58.52	8,619	58.52
1/05/2026	58.25	59.30	58.13	59.30	6,601	59.30
1/02/2026	57.83	59.39	57.83	58.60	14,482	58.60
12/31/2025	56.58	57.90	56.58	57.87	11,055	57.87
12/30/2025	56.76	57.66	56.22	56.58	16,294	56.58
12/29/2025	57.06	58.00	56.53	57.32	18,626	57.32
12/26/2025	57.00	57.80	56.80	57.70	4,501	57.70
12/24/2025	56.80	57.20	56.31	56.95	10,936	56.95
12/23/2025	56.27	56.27	55.80	56.25	5,665	56.25
12/22/2025	57.00	57.98	56.27	56.65	10,238	56.65
12/19/2025	56.50	57.20	55.25	57.15	18,450	57.15
12/18/2025	56.19	57.05	55.67	56.54	19,081	56.54
12/17/2025	55.69	55.99	54.54	55.70	17,771	55.70
12/16/2025	56.34	56.50	55.17	55.87	18,796	55.87
12/15/2025	57.57	57.57	55.89	56.39	22,484	56.39
12/12/2025	55.93	58.46	55.90	57.76	30,245	57.76
12/11/2025	55.71	56.59	55.10	56.50	15,853	56.50
12/10/2025	56.66	56.75	55.96	56.26	12,524	56.26
12/09/2025	56.76	57.15	55.79	56.66	16,990	56.66
12/08/2025	57.23	57.23	55.00	56.05	30,468	56.05
12/05/2025	57.35	58.44	56.79	56.79	20,122	56.79
12/04/2025	58.20	58.37	57.73	58.12	10,775	58.12
12/03/2025	57.58	59.00	56.50	58.44	36,922	58.44
12/02/2025	57.09	57.48	56.50	57.34	14,982	57.34
12/01/2025	57.43	57.66	56.55	57.09	11,205	57.09
11/28/2025	57.51	57.55	57.19	57.46	4,205	57.46
11/26/2025	56.90	57.93	56.50	57.43	8,017	57.43
11/25/2025	57.49	58.10	56.90	56.90	15,635	56.90
11/24/2025	56.51	58.14	56.39	57.49	16,000	57.49
11/21/2025	55.75	57.46	55.75	56.54	12,517	56.54
11/20/2025	56.89	57.55	55.69	56.01	15,284	56.01
11/19/2025	57.17	57.49	56.63	56.89	17,968	56.89
11/18/2025	57.51	57.69	56.75	57.10	16,008	57.10
11/17/2025	58.04	58.55	57.10	57.36	11,228	57.36
11/14/2025	58.20	59.51	57.69	58.10	7,829	58.10
11/13/2025	60.00	60.00	58.26	58.78	10,528	58.78
11/12/2025	59.50	60.00	59.11	59.35	6,916	59.35
11/11/2025	59.15	60.50	59.05	59.57	12,811	59.57
11/10/2025	59.98	59.98	59.05	59.42	16,272	59.42
11/07/2025	58.15	59.95	57.81	58.98	19,844	58.98
11/06/2025	57.50	58.76	57.50	58.13	12,636	58.13
11/05/2025	57.93	58.20	57.04	57.86	8,879	57.86
11/04/2025	58.15	58.51	57.45	57.93	13,469	57.93