Gravity Co., Ltd. - GRVY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65	64.62	64.62	66	64.23	14,432
February 19, 2026	65.18	65.25	65.25	65.45	64.35	24,118
February 18, 2026	64.74	66.03	66.03	66.5	63.76	37,205
February 17, 2026	66.4	64.5	64.5	66.4	62.05	22,300
February 13, 2026	65.09	66.3	66.3	69.78	63	37,705
February 12, 2026	70.01	66.5	66.5	70.01	63.12	22,925
February 11, 2026	70	66.68	66.68	70	65.05	34,500
February 10, 2026	67.78	70.01	70.01	70.1	67.78	16,400
February 09, 2026	70.21	68.24	68.24	70.98	67.93	16,800
February 06, 2026	72.99	71.16	71.16	73.5	69.75	21,900
February 05, 2026	71.97	72.98	72.98	73.36	68	14,500
February 04, 2026	71.73	72.4	72.4	74.75	71.73	60,303
February 03, 2026	72.26	72.22	72.22	72.95	69.63	69,338
February 02, 2026	69	71.97	71.97	72.95	67.01	70,340
January 30, 2026	67.9	69.58	69.58	71	67.55	65,171
January 29, 2026	67.8	68.73	68.73	69.5	66.2	43,319
January 28, 2026	65.8	67.8	67.8	68.07	65.18	31,963
January 27, 2026	65.02	66	66	66.5	64.5	21,000
January 26, 2026	63.51	64.45	64.45	65.41	63.34	12,040
January 23, 2026	63.47	63.85	63.85	63.85	62.24	8,820
January 22, 2026	61.52	63.15	63.15	63.74	61.52	25,011
January 21, 2026	61.15	61.76	61.76	62.17	61.09	10,200
January 20, 2026	60.37	61.09	61.09	61.39	59.47	15,200
January 16, 2026	62.25	61.11	61.11	62.25	60.1	22,600
January 15, 2026	62.15	62.24	62.24	62.98	61.85	9,500
January 14, 2026	62.46	62.52	62.52	63.52	62	10,117
January 13, 2026	63.59	62.88	62.88	64.5	62	59,605
January 12, 2026	57.06	62.02	62.02	64.5	56.49	90,100
January 09, 2026	57.46	57.27	57.27	57.72	57	9,100
January 08, 2026	57.8	57.51	57.51	58.55	57.3	9,326
January 07, 2026	58.27	57.91	57.91	58.85	57.8	5,646
January 06, 2026	59	58.52	58.52	59	58.2	8,618
January 05, 2026	58.25	59.3	59.3	59.3	58.13	6,600
January 02, 2026	57.83	58.6	58.6	59.39	57.83	14,500
December 31, 2025	56.58	57.87	57.87	57.9	56.58	11,100
December 30, 2025	56.76	56.58	56.58	57.66	56.22	16,300
December 29, 2025	57.06	57.32	57.32	58	56.53	18,640
December 26, 2025	57	57.7	57.7	57.8	56.8	4,501
December 24, 2025	56.8	56.95	56.95	57.2	56.31	10,936
December 23, 2025	56.27	56.25	56.25	56.27	55.8	5,700
December 22, 2025	57	56.65	56.65	57.98	56.27	10,238
December 19, 2025	56.5	57.15	57.15	57.2	55.25	18,500
December 18, 2025	56.19	56.54	56.54	57.05	55.67	19,100
December 17, 2025	55.69	55.7	55.7	55.99	54.54	17,800
December 16, 2025	56.34	55.87	55.87	56.5	55.18	18,767
December 15, 2025	57.57	56.39	56.39	57.57	55.89	22,500
December 12, 2025	55.93	57.76	57.76	58.46	55.9	30,245
December 11, 2025	55.71	56.5	56.5	56.59	55.1	15,900
December 10, 2025	56.66	56.26	56.26	56.75	55.96	12,523
December 09, 2025	56.76	56.66	56.66	57.15	55.79	17,000
December 08, 2025	57.23	56.05	56.05	57.23	55	30,500
December 05, 2025	57.35	56.79	56.79	58.44	56.79	20,121
December 04, 2025	58.2	58.12	58.12	58.37	57.73	10,574
December 03, 2025	57.58	58.44	58.44	59	56.5	36,921
December 02, 2025	57.09	57.34	57.34	57.48	56.5	15,000
December 01, 2025	57.43	57.09	57.09	57.66	56.55	11,204
November 28, 2025	57.51	57.46	57.46	57.55	57.19	4,204
November 26, 2025	56.9	57.43	57.43	57.93	56.5	8,016
November 25, 2025	57.49	56.9	56.9	58.1	56.9	15,635
November 24, 2025	56.51	57.49	57.49	58.14	56.39	16,000

Gravity Co., Ltd. (GRVY) NASDAQ