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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.75	56.54	56.54	57.46	55.75	12,516
November 20, 2025	56.89	56.01	56.01	57.55	55.69	15,300
November 19, 2025	57.17	56.89	56.89	57.49	56.63	18,000
November 18, 2025	57.51	57.1	57.1	57.69	56.75	16,007
November 17, 2025	58.04	57.36	57.36	58.55	57.1	11,227
November 14, 2025	58.2	58.1	58.1	59.51	57.69	7,828
November 13, 2025	60	58.78	58.78	60	58.26	10,527
November 12, 2025	59.5	59.35	59.35	60	59.11	6,915
November 11, 2025	59.2	59.57	59.57	60.5	59.05	9,701
November 10, 2025	59.98	59.42	59.42	59.98	59.05	16,300
November 07, 2025	58.15	58.98	58.98	59.95	57.81	13,701
November 06, 2025	57.5	58.13	58.13	58.76	57.5	12,634
November 05, 2025	57.93	57.86	57.86	58.2	57.04	8,900
November 04, 2025	58.15	57.93	57.93	58.51	57.45	13,500
November 03, 2025	58.05	58.22	58.22	58.67	57.66	10,501
October 31, 2025	57.52	57.87	57.87	58.98	57	11,516
October 30, 2025	58	57.51	57.51	58.5	57.25	23,900
October 29, 2025	59	58.24	58.24	59.77	58	11,847
October 28, 2025	60	59.17	59.17	60.26	59.17	10,745
October 27, 2025	59.99	59.5	59.5	60.86	59.43	11,425
October 24, 2025	58.28	59.51	59.51	60.09	58.28	24,547
October 23, 2025	58.17	58.28	58.28	58.89	57.81	8,500
October 22, 2025	58.76	58.35	58.35	58.97	57.69	12,700
October 21, 2025	58.41	58.83	58.83	58.83	58.08	8,025
October 20, 2025	58.4	58.07	58.07	59.13	57.54	18,700
October 17, 2025	57.48	58.45	58.45	59.26	56.6	23,200
October 16, 2025	59	57.67	57.67	59	57.52	19,700
October 15, 2025	59.5	58.98	58.98	60	58.57	16,298
October 14, 2025	60.04	58.84	58.84	60.1	58.53	30,902
October 13, 2025	59.72	60.01	60.01	60.51	59.33	11,747
October 10, 2025	60.91	59.54	59.54	61	58.85	27,823
October 09, 2025	61.05	60.56	60.56	61.19	60.32	8,645
October 08, 2025	60.5	61.47	61.47	61.51	59.51	22,900
October 07, 2025	60.85	60.62	60.62	61	59.36	21,844
October 06, 2025	62.91	61.3	61.3	62.91	60.25	18,231
October 03, 2025	62.75	62	62	63.21	61.5	13,731
October 02, 2025	63.8	62.7	62.7	63.8	62.26	12,844
October 01, 2025	64.41	63.54	63.54	64.41	63.43	10,600
September 30, 2025	65	64	64	65	63.5	26,444
September 29, 2025	63.74	65	65	65.97	63.74	26,045
September 26, 2025	63.75	64.22	64.22	64.8	63.6	7,500
September 25, 2025	64	63.54	63.54	64	63.54	7,900
September 24, 2025	63.88	64.15	64.15	64.3	63.25	14,839
September 23, 2025	64	63.87	63.87	64.08	63.47	10,227
September 22, 2025	64	63.75	63.75	64.3	63.62	12,049
September 19, 2025	64	64.19	64.19	64.39	63.75	14,500
September 18, 2025	64.11	64.04	64.04	64.25	64	3,600
September 17, 2025	64.22	63.76	63.76	64.43	63.76	10,004
September 16, 2025	64.5	64.45	64.45	65.02	64	11,617
September 15, 2025	63.82	64.49	64.49	64.75	63.65	8,300
September 12, 2025	64.12	64.01	64.01	64.43	63.96	8,800
September 11, 2025	64.4	64.51	64.51	64.55	63.55	10,043

Gravity Co., Ltd. (GRVY) NASDAQ