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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gravity Co., Ltd. (GRVY) NASDAQ