GRITEE, Inc. 204020
KRX · South Korea · Consumer Non-Durables
KRW 1,780.00-1.00 (-0.06%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,780.00 | -0.06% | KRW 1,773.00 | KRW 1,801.00 | KRW 1,761.00 | 3.67K |
| 2026-10-01 | KRW 1,781.00 | +1.66% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,743.00 | 5.85K |
| 2026-09-30 | KRW 1,752.00 | -1.96% | KRW 1,788.00 | KRW 1,802.00 | KRW 1,752.00 | 6.96K |
| 2026-09-29 | KRW 1,787.00 | +0.85% | KRW 1,765.00 | KRW 1,789.00 | KRW 1,752.00 | 11.66K |
| 2026-09-28 | KRW 1,772.00 | -0.11% | KRW 1,795.00 | KRW 1,795.00 | KRW 1,747.00 | 21.08K |
| 2026-09-23 | KRW 1,774.00 | +0.45% | KRW 1,766.00 | KRW 1,800.00 | KRW 1,753.00 | 8.62K |
| 2026-09-22 | KRW 1,766.00 | -0.23% | KRW 1,753.00 | KRW 1,792.00 | KRW 1,745.00 | 29.05K |
| 2026-09-21 | KRW 1,770.00 | +0.06% | KRW 1,786.00 | KRW 1,787.00 | KRW 1,743.00 | 15.38K |
| 2026-09-18 | KRW 1,769.00 | +0.06% | KRW 1,768.00 | KRW 1,785.00 | KRW 1,768.00 | 3.14K |
| 2026-09-17 | KRW 1,768.00 | -1.56% | KRW 1,809.00 | KRW 1,833.00 | KRW 1,768.00 | 5.39K |
| 2026-09-16 | KRW 1,796.00 | +0.11% | KRW 1,807.00 | KRW 1,817.00 | KRW 1,768.00 | 7.11K |
| 2026-09-15 | KRW 1,794.00 | +0.06% | KRW 1,793.00 | KRW 1,810.00 | KRW 1,770.00 | 3.82K |
| 2026-09-14 | KRW 1,793.00 | +0.28% | KRW 1,788.00 | KRW 1,798.00 | KRW 1,775.00 | 5.45K |
| 2026-09-11 | KRW 1,788.00 | -1.43% | KRW 1,790.00 | KRW 1,811.00 | KRW 1,771.00 | 18.58K |
| 2026-09-10 | KRW 1,814.00 | +0.50% | KRW 1,805.00 | KRW 1,815.00 | KRW 1,794.00 | 7.40K |
| 2026-09-09 | KRW 1,805.00 | +0.61% | KRW 1,794.00 | KRW 1,818.00 | KRW 1,777.00 | 5.34K |
| 2026-09-08 | KRW 1,794.00 | -4.42% | KRW 1,876.00 | KRW 1,877.00 | KRW 1,770.00 | 24.72K |
| 2026-09-07 | KRW 1,877.00 | 0.00% | KRW 1,876.00 | KRW 1,913.00 | KRW 1,851.00 | 17.29K |
| 2026-09-04 | KRW 1,877.00 | -0.05% | KRW 1,878.00 | KRW 1,913.00 | KRW 1,856.00 | 17.68K |
| 2026-09-03 | KRW 1,878.00 | -2.14% | KRW 1,918.00 | KRW 1,938.00 | KRW 1,851.00 | 6.04K |
| 2026-09-02 | KRW 1,919.00 | +2.62% | KRW 1,824.00 | KRW 2,005.00 | KRW 1,824.00 | 31.78K |
| 2026-09-01 | KRW 1,870.00 | +0.43% | KRW 1,857.00 | KRW 1,889.00 | KRW 1,854.00 | 19.81K |
| 2026-08-31 | KRW 1,862.00 | +1.47% | KRW 1,835.00 | KRW 1,868.00 | KRW 1,830.00 | 3.74K |
| 2026-08-28 | KRW 1,835.00 | +0.27% | KRW 1,830.00 | KRW 1,913.00 | KRW 1,830.00 | 11.72K |
| 2026-08-27 | KRW 1,830.00 | -0.05% | KRW 1,831.00 | KRW 1,846.00 | KRW 1,799.00 | 38.22K |
| 2026-08-26 | KRW 1,831.00 | -0.05% | KRW 1,825.00 | KRW 1,854.00 | KRW 1,824.00 | 11.53K |
| 2026-08-25 | KRW 1,832.00 | +0.05% | KRW 1,819.00 | KRW 1,875.00 | KRW 1,819.00 | 7.94K |
| 2026-08-24 | KRW 1,831.00 | -1.98% | KRW 1,850.00 | KRW 1,875.00 | KRW 1,816.00 | 16.30K |
| 2026-08-21 | KRW 1,868.00 | -0.95% | KRW 1,870.00 | KRW 1,900.00 | KRW 1,855.00 | 8.06K |
| 2026-08-20 | KRW 1,886.00 | +0.32% | KRW 1,880.00 | KRW 1,920.00 | KRW 1,875.00 | 4.71K |
| 2026-08-19 | KRW 1,880.00 | -1.47% | KRW 1,907.00 | KRW 1,952.00 | KRW 1,878.00 | 9.92K |
| 2026-08-18 | KRW 1,908.00 | +0.26% | KRW 1,888.00 | KRW 1,933.00 | KRW 1,852.00 | 22.45K |
| 2026-08-14 | KRW 1,903.00 | -0.21% | KRW 1,852.00 | KRW 1,935.00 | KRW 1,852.00 | 13.22K |
| 2026-08-13 | KRW 1,907.00 | +3.87% | KRW 1,818.00 | KRW 1,913.00 | KRW 1,818.00 | 21.99K |
| 2026-08-12 | KRW 1,836.00 | +0.38% | KRW 1,813.00 | KRW 1,925.00 | KRW 1,813.00 | 13.88K |
| 2026-08-11 | KRW 1,829.00 | +0.44% | KRW 1,821.00 | KRW 1,830.00 | KRW 1,802.00 | 8.64K |
| 2026-08-10 | KRW 1,821.00 | +0.89% | KRW 1,793.00 | KRW 1,837.00 | KRW 1,791.00 | 4.68K |
| 2026-08-07 | KRW 1,805.00 | -0.06% | KRW 1,801.00 | KRW 1,815.00 | KRW 1,795.00 | 5.59K |
| 2026-08-06 | KRW 1,806.00 | +0.22% | KRW 1,802.00 | KRW 1,814.00 | KRW 1,780.00 | 38.26K |
| 2026-08-05 | KRW 1,802.00 | -0.88% | KRW 1,838.00 | KRW 1,839.00 | KRW 1,781.00 | 37.34K |
| 2026-08-04 | KRW 1,818.00 | -0.76% | KRW 1,833.00 | KRW 1,865.00 | KRW 1,799.00 | 27.37K |
| 2026-08-03 | KRW 1,832.00 | 0.00% | KRW 1,858.00 | KRW 1,860.00 | KRW 1,806.00 | 7.48K |
| 2026-07-31 | KRW 1,832.00 | +0.94% | KRW 1,838.00 | KRW 1,875.00 | KRW 1,768.00 | 37.31K |
| 2026-07-30 | KRW 1,815.00 | -0.82% | KRW 1,804.00 | KRW 1,905.00 | KRW 1,796.00 | 23.69K |
| 2026-07-29 | KRW 1,830.00 | -4.29% | KRW 1,902.00 | KRW 1,902.00 | KRW 1,733.00 | 63.55K |
| 2026-07-28 | KRW 1,912.00 | -1.19% | KRW 1,935.00 | KRW 1,939.00 | KRW 1,855.00 | 10.16K |
| 2026-07-27 | KRW 1,935.00 | +0.26% | KRW 1,952.00 | KRW 1,977.00 | KRW 1,905.00 | 9.79K |
| 2026-07-24 | KRW 1,930.00 | -1.93% | KRW 1,968.00 | KRW 1,992.00 | KRW 1,876.00 | 13.40K |
| 2026-07-23 | KRW 1,968.00 | +2.82% | KRW 1,931.00 | KRW 1,980.00 | KRW 1,914.00 | 7.81K |
| 2026-07-22 | KRW 1,914.00 | -0.47% | KRW 1,926.00 | KRW 1,991.00 | KRW 1,914.00 | 11.40K |
| 2026-07-21 | KRW 1,923.00 | +1.16% | KRW 1,932.00 | KRW 1,932.00 | KRW 1,835.00 | 33.46K |
| 2026-07-20 | KRW 1,901.00 | 0.00% | KRW 1,901.00 | KRW 1,989.00 | KRW 1,881.00 | 26.85K |
| 2026-07-16 | KRW 1,901.00 | +1.44% | KRW 1,874.00 | KRW 2,000.00 | KRW 1,781.00 | 63.24K |
| 2026-07-15 | KRW 1,874.00 | +2.63% | KRW 1,838.00 | KRW 1,905.00 | KRW 1,802.00 | 19.47K |
| 2026-07-14 | KRW 1,826.00 | -0.65% | KRW 1,823.00 | KRW 1,840.00 | KRW 1,761.00 | 63.05K |
| 2026-07-13 | KRW 1,838.00 | -0.65% | KRW 1,850.00 | KRW 1,867.00 | KRW 1,802.00 | 8.79K |
| 2026-07-10 | KRW 1,850.00 | -0.48% | KRW 1,860.00 | KRW 1,884.00 | KRW 1,823.00 | 480.61K |
| 2026-07-09 | KRW 1,859.00 | -0.05% | KRW 1,875.00 | KRW 1,881.00 | KRW 1,820.00 | 7.36K |
| 2026-07-08 | KRW 1,860.00 | -1.85% | KRW 1,913.00 | KRW 1,913.00 | KRW 1,850.00 | 15.57K |
| 2026-07-07 | KRW 1,895.00 | +1.12% | KRW 1,874.00 | KRW 1,896.00 | KRW 1,842.00 | 18.84K |
| 2026-07-06 | KRW 1,874.00 | +0.48% | KRW 1,852.00 | KRW 1,899.00 | KRW 1,852.00 | 6.96K |
| 2026-07-03 | KRW 1,865.00 | +0.43% | KRW 1,857.00 | KRW 1,899.00 | KRW 1,828.00 | 8.05K |
| 2026-07-02 | KRW 1,857.00 | -1.80% | KRW 1,840.00 | KRW 1,911.00 | KRW 1,834.00 | 13.53K |
| 2026-07-01 | KRW 1,891.00 | +1.56% | KRW 1,861.00 | KRW 1,895.00 | KRW 1,844.00 | 7.02K |
| 2026-06-30 | KRW 1,862.00 | -1.38% | KRW 1,907.00 | KRW 1,913.00 | KRW 1,841.00 | 8.31K |
| 2026-06-29 | KRW 1,888.00 | +4.31% | KRW 1,835.00 | KRW 1,900.00 | KRW 1,799.00 | 12.16K |
| 2026-06-26 | KRW 1,810.00 | -3.36% | KRW 1,858.00 | KRW 1,875.00 | KRW 1,772.00 | 44.20K |
| 2026-06-25 | KRW 1,873.00 | +3.71% | KRW 1,808.00 | KRW 1,873.00 | KRW 1,782.00 | 17.16K |
| 2026-06-24 | KRW 1,806.00 | +4.63% | KRW 1,767.00 | KRW 1,830.00 | KRW 1,726.00 | 28.14K |
| 2026-06-23 | KRW 1,726.00 | -8.44% | KRW 1,910.00 | KRW 1,913.00 | KRW 1,726.00 | 37.79K |
| 2026-06-22 | KRW 1,885.00 | +0.05% | KRW 1,884.00 | KRW 1,934.00 | KRW 1,849.00 | 29.37K |
| 2026-06-19 | KRW 1,884.00 | -1.15% | KRW 1,906.00 | KRW 1,950.00 | KRW 1,850.00 | 38.20K |
| 2026-06-18 | KRW 1,906.00 | -2.26% | KRW 1,921.00 | KRW 1,952.00 | KRW 1,895.00 | 32.62K |
| 2026-06-17 | KRW 1,950.00 | -1.22% | KRW 1,984.00 | KRW 1,998.00 | KRW 1,927.00 | 30.40K |
| 2026-06-16 | KRW 1,974.00 | -2.03% | KRW 2,010.00 | KRW 2,020.00 | KRW 1,973.00 | 17.08K |
| 2026-06-15 | KRW 2,015.00 | 0.00% | KRW 2,040.00 | KRW 2,060.00 | KRW 1,993.00 | 10.11K |
| 2026-06-12 | KRW 2,015.00 | -0.98% | KRW 2,035.00 | KRW 2,105.00 | KRW 2,005.00 | 21.35K |
| 2026-06-11 | KRW 2,035.00 | +5.44% | KRW 1,950.00 | KRW 2,035.00 | KRW 1,920.00 | 17.64K |
| 2026-06-10 | KRW 1,930.00 | -1.18% | KRW 1,992.00 | KRW 1,992.00 | KRW 1,907.00 | 41 |
| 2026-06-09 | KRW 1,953.00 | +3.28% | KRW 1,892.00 | KRW 1,995.00 | KRW 1,892.00 | 21.76K |
| 2026-06-08 | KRW 1,891.00 | -3.91% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,879.00 | 107.82K |
| 2026-06-05 | KRW 1,968.00 | +0.31% | KRW 1,953.00 | KRW 1,988.00 | KRW 1,917.00 | 35.87K |
| 2026-06-04 | KRW 1,962.00 | -1.90% | KRW 2,000.00 | KRW 2,015.00 | KRW 1,962.00 | 55.20K |
| 2026-06-02 | KRW 2,000.00 | -7.19% | KRW 2,155.00 | KRW 2,160.00 | KRW 2,000.00 | 51.94K |
| 2026-06-01 | KRW 2,155.00 | -4.86% | KRW 2,250.00 | KRW 2,255.00 | KRW 2,150.00 | 38.62K |
| 2026-05-29 | KRW 2,265.00 | 0.00% | KRW 2,265.00 | KRW 2,300.00 | KRW 2,200.00 | 71.53K |
| 2026-05-28 | KRW 2,265.00 | 0.00% | KRW 2,250.00 | KRW 2,295.00 | KRW 2,205.00 | 103.54K |
| 2026-05-27 | KRW 2,265.00 | -1.52% | KRW 2,285.00 | KRW 2,335.00 | KRW 2,190.00 | 44.46K |
| 2026-05-26 | KRW 2,300.00 | +0.66% | KRW 2,290.00 | KRW 2,330.00 | KRW 2,270.00 | 128.73K |
| 2026-05-22 | KRW 2,285.00 | +2.24% | KRW 2,220.00 | KRW 2,290.00 | KRW 2,220.00 | 31.72K |