Graphy Inc. 318060
KRX · South Korea · Process Industries
KRW 16,170.00-110.00 (-0.68%)
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 16,170.00 | -0.68% | KRW 16,390.00 | KRW 16,600.00 | KRW 15,820.00 | 85.95K |
| 2026-10-01 | KRW 16,280.00 | +5.30% | KRW 15,830.00 | KRW 16,490.00 | KRW 15,380.00 | 74.02K |
| 2026-09-30 | KRW 15,460.00 | -0.32% | KRW 15,340.00 | KRW 15,860.00 | KRW 15,320.00 | 27.49K |
| 2026-09-29 | KRW 15,510.00 | -1.59% | KRW 15,770.00 | KRW 15,990.00 | KRW 15,210.00 | 46.39K |
| 2026-09-28 | KRW 15,760.00 | -1.38% | KRW 16,140.00 | KRW 16,450.00 | KRW 15,740.00 | 37.83K |
| 2026-09-23 | KRW 15,980.00 | +0.76% | KRW 15,920.00 | KRW 16,270.00 | KRW 15,720.00 | 29.59K |
| 2026-09-22 | KRW 15,860.00 | -1.25% | KRW 16,060.00 | KRW 16,170.00 | KRW 15,840.00 | 42.62K |
| 2026-09-21 | KRW 16,060.00 | -0.99% | KRW 15,890.00 | KRW 16,240.00 | KRW 15,890.00 | 34.44K |
| 2026-09-18 | KRW 16,220.00 | -3.45% | KRW 16,840.00 | KRW 16,840.00 | KRW 16,080.00 | 64.45K |
| 2026-09-17 | KRW 16,800.00 | -1.75% | KRW 17,090.00 | KRW 17,250.00 | KRW 16,540.00 | 58.16K |
| 2026-09-16 | KRW 17,100.00 | +1.12% | KRW 16,760.00 | KRW 17,160.00 | KRW 16,320.00 | 37.73K |
| 2026-09-15 | KRW 16,910.00 | -1.11% | KRW 17,050.00 | KRW 17,170.00 | KRW 16,400.00 | 37.49K |
| 2026-09-14 | KRW 17,100.00 | -1.78% | KRW 17,410.00 | KRW 17,410.00 | KRW 16,570.00 | 43.83K |
| 2026-09-11 | KRW 17,410.00 | -1.92% | KRW 17,330.00 | KRW 17,730.00 | KRW 17,110.00 | 29.52K |
| 2026-09-10 | KRW 17,750.00 | -1.88% | KRW 18,100.00 | KRW 18,300.00 | KRW 17,440.00 | 32.16K |
| 2026-09-09 | KRW 18,090.00 | +1.06% | KRW 17,900.00 | KRW 18,780.00 | KRW 16,990.00 | 36.30K |
| 2026-09-08 | KRW 17,900.00 | -0.22% | KRW 17,950.00 | KRW 18,360.00 | KRW 17,820.00 | 41.31K |
| 2026-09-07 | KRW 17,940.00 | -1.16% | KRW 18,020.00 | KRW 18,860.00 | KRW 17,730.00 | 53.70K |
| 2026-09-04 | KRW 18,150.00 | +6.33% | KRW 17,000.00 | KRW 18,220.00 | KRW 16,980.00 | 41.46K |
| 2026-09-03 | KRW 17,070.00 | -3.45% | KRW 17,690.00 | KRW 17,950.00 | KRW 16,800.00 | 48.88K |
| 2026-09-02 | KRW 17,680.00 | -6.06% | KRW 18,270.00 | KRW 18,710.00 | KRW 17,320.00 | 62.68K |
| 2026-09-01 | KRW 18,820.00 | +8.22% | KRW 17,600.00 | KRW 19,000.00 | KRW 17,140.00 | 100.52K |
| 2026-08-31 | KRW 17,390.00 | -3.60% | KRW 18,040.00 | KRW 18,040.00 | KRW 16,900.00 | 63.15K |
| 2026-08-28 | KRW 18,040.00 | -0.06% | KRW 18,040.00 | KRW 18,490.00 | KRW 17,600.00 | 56.60K |
| 2026-08-27 | KRW 18,050.00 | -1.20% | KRW 18,270.00 | KRW 18,640.00 | KRW 17,970.00 | 47.35K |
| 2026-08-26 | KRW 18,270.00 | +0.38% | KRW 18,190.00 | KRW 18,660.00 | KRW 17,660.00 | 65.48K |
| 2026-08-25 | KRW 18,200.00 | -4.36% | KRW 18,800.00 | KRW 18,990.00 | KRW 17,860.00 | 78.76K |
| 2026-08-24 | KRW 19,030.00 | +0.32% | KRW 18,980.00 | KRW 19,260.00 | KRW 17,660.00 | 79.23K |
| 2026-08-21 | KRW 18,970.00 | -7.01% | KRW 20,450.00 | KRW 20,550.00 | KRW 18,870.00 | 111.47K |
| 2026-08-20 | KRW 20,400.00 | +1.24% | KRW 20,600.00 | KRW 22,250.00 | KRW 19,780.00 | 147.71K |
| 2026-08-19 | KRW 20,150.00 | -0.98% | KRW 20,250.00 | KRW 20,850.00 | KRW 18,800.00 | 95.88K |
| 2026-08-18 | KRW 20,350.00 | -0.25% | KRW 20,550.00 | KRW 22,450.00 | KRW 19,850.00 | 129.70K |
| 2026-08-14 | KRW 20,400.00 | +8.74% | KRW 18,820.00 | KRW 20,400.00 | KRW 18,310.00 | 126.30K |
| 2026-08-13 | KRW 18,760.00 | -3.79% | KRW 19,500.00 | KRW 19,610.00 | KRW 18,410.00 | 138.70K |
| 2026-08-12 | KRW 19,500.00 | -12.56% | KRW 22,300.00 | KRW 22,300.00 | KRW 19,270.00 | 204.27K |
| 2026-08-11 | KRW 22,300.00 | +10.95% | KRW 20,200.00 | KRW 23,750.00 | KRW 20,200.00 | 243.45K |
| 2026-08-10 | KRW 20,100.00 | +6.57% | KRW 19,130.00 | KRW 20,550.00 | KRW 19,130.00 | 93.11K |
| 2026-08-07 | KRW 18,860.00 | +2.56% | KRW 18,130.00 | KRW 18,860.00 | KRW 17,650.00 | 42.46K |
| 2026-08-06 | KRW 18,390.00 | -3.21% | KRW 19,000.00 | KRW 19,500.00 | KRW 17,910.00 | 59.96K |
| 2026-08-05 | KRW 19,000.00 | +1.93% | KRW 18,550.00 | KRW 20,050.00 | KRW 18,160.00 | 91.27K |
| 2026-08-04 | KRW 18,640.00 | +2.64% | KRW 17,600.00 | KRW 19,740.00 | KRW 17,600.00 | 82.62K |
| 2026-08-03 | KRW 18,160.00 | +9.00% | KRW 16,140.00 | KRW 19,180.00 | KRW 16,140.00 | 114.74K |
| 2026-07-31 | KRW 16,660.00 | +6.45% | KRW 15,850.00 | KRW 16,660.00 | KRW 15,850.00 | 75.74K |
| 2026-07-30 | KRW 15,650.00 | -2.19% | KRW 15,800.00 | KRW 17,070.00 | KRW 15,520.00 | 51.28K |
| 2026-07-29 | KRW 16,000.00 | -8.68% | KRW 17,300.00 | KRW 17,780.00 | KRW 15,440.00 | 111.43K |
| 2026-07-28 | KRW 17,520.00 | -3.52% | KRW 17,810.00 | KRW 18,160.00 | KRW 16,700.00 | 71.06K |
| 2026-07-27 | KRW 18,160.00 | +8.68% | KRW 16,980.00 | KRW 19,340.00 | KRW 16,960.00 | 76.54K |
| 2026-07-24 | KRW 16,710.00 | -6.65% | KRW 17,710.00 | KRW 17,710.00 | KRW 15,500.00 | 150.46K |
| 2026-07-23 | KRW 17,900.00 | +1.65% | KRW 17,450.00 | KRW 18,110.00 | KRW 17,100.00 | 52.41K |
| 2026-07-22 | KRW 17,610.00 | -0.23% | KRW 17,920.00 | KRW 18,680.00 | KRW 17,420.00 | 37.23K |
| 2026-07-21 | KRW 17,650.00 | -2.05% | KRW 17,850.00 | KRW 18,350.00 | KRW 17,000.00 | 57.11K |
| 2026-07-20 | KRW 18,020.00 | -7.11% | KRW 19,400.00 | KRW 19,740.00 | KRW 17,880.00 | 64.88K |
| 2026-07-16 | KRW 19,400.00 | -5.13% | KRW 20,250.00 | KRW 20,650.00 | KRW 19,370.00 | 68.73K |
| 2026-07-15 | KRW 20,450.00 | +11.75% | KRW 18,300.00 | KRW 21,150.00 | KRW 18,250.00 | 160.21K |
| 2026-07-14 | KRW 18,300.00 | +5.60% | KRW 17,300.00 | KRW 21,000.00 | KRW 16,800.00 | 173.11K |
| 2026-07-13 | KRW 17,330.00 | -6.32% | KRW 18,110.00 | KRW 19,470.00 | KRW 17,310.00 | 138.38K |
| 2026-07-10 | KRW 18,500.00 | +5.47% | KRW 17,200.00 | KRW 18,780.00 | KRW 17,060.00 | 72.82K |
| 2026-07-09 | KRW 17,540.00 | -7.83% | KRW 19,030.00 | KRW 19,210.00 | KRW 17,300.00 | 128.76K |
| 2026-07-08 | KRW 19,030.00 | +5.43% | KRW 18,050.00 | KRW 21,600.00 | KRW 17,640.00 | 304.19K |
| 2026-07-07 | KRW 18,050.00 | +8.34% | KRW 16,100.00 | KRW 18,450.00 | KRW 16,100.00 | 109.19K |
| 2026-07-06 | KRW 16,660.00 | +0.79% | KRW 16,410.00 | KRW 16,930.00 | KRW 15,680.00 | 48.19K |
| 2026-07-03 | KRW 16,530.00 | +4.16% | KRW 15,880.00 | KRW 16,590.00 | KRW 14,990.00 | 76.23K |
| 2026-07-02 | KRW 15,870.00 | -4.68% | KRW 16,650.00 | KRW 17,440.00 | KRW 15,760.00 | 110.64K |
| 2026-07-01 | KRW 16,650.00 | -2.00% | KRW 16,960.00 | KRW 17,370.00 | KRW 16,230.00 | 75.58K |
| 2026-06-30 | KRW 16,990.00 | -2.36% | KRW 17,190.00 | KRW 18,090.00 | KRW 16,880.00 | 59.87K |
| 2026-06-29 | KRW 17,400.00 | +11.83% | KRW 15,560.00 | KRW 17,700.00 | KRW 15,560.00 | 112.33K |
| 2026-06-26 | KRW 15,560.00 | -6.66% | KRW 16,500.00 | KRW 16,670.00 | KRW 14,260.00 | 181.58K |
| 2026-06-25 | KRW 16,670.00 | -6.98% | KRW 17,930.00 | KRW 18,140.00 | KRW 16,500.00 | 73.68K |
| 2026-06-24 | KRW 17,920.00 | +5.23% | KRW 16,450.00 | KRW 18,300.00 | KRW 16,450.00 | 94.39K |
| 2026-06-23 | KRW 17,030.00 | -6.94% | KRW 17,520.00 | KRW 18,210.00 | KRW 16,380.00 | 183.51K |
| 2026-06-22 | KRW 18,300.00 | -3.38% | KRW 18,530.00 | KRW 19,060.00 | KRW 17,700.00 | 103.42K |
| 2026-06-19 | KRW 18,940.00 | -8.28% | KRW 21,150.00 | KRW 21,200.00 | KRW 18,290.00 | 208.63K |
| 2026-06-18 | KRW 20,650.00 | -10.22% | KRW 22,900.00 | KRW 22,900.00 | KRW 20,650.00 | 124.18K |
| 2026-06-17 | KRW 23,000.00 | +2.45% | KRW 22,500.00 | KRW 24,100.00 | KRW 20,900.00 | 118.21K |
| 2026-06-16 | KRW 22,450.00 | +2.05% | KRW 22,250.00 | KRW 23,400.00 | KRW 21,300.00 | 93.31K |
| 2026-06-15 | KRW 22,000.00 | +0.69% | KRW 22,150.00 | KRW 23,400.00 | KRW 21,600.00 | 69.23K |
| 2026-06-12 | KRW 21,850.00 | -2.46% | KRW 22,550.00 | KRW 23,000.00 | KRW 21,600.00 | 79.21K |
| 2026-06-11 | KRW 22,400.00 | +2.52% | KRW 21,000.00 | KRW 22,900.00 | KRW 20,500.00 | 55.56K |
| 2026-06-10 | KRW 21,850.00 | -4.17% | KRW 22,500.00 | KRW 23,250.00 | KRW 21,000.00 | 86.23K |
| 2026-06-09 | KRW 22,800.00 | +7.80% | KRW 21,200.00 | KRW 23,400.00 | KRW 20,550.00 | 157.65K |
| 2026-06-08 | KRW 21,150.00 | -11.32% | KRW 22,150.00 | KRW 23,000.00 | KRW 20,600.00 | 177.77K |
| 2026-06-05 | KRW 23,850.00 | +0.63% | KRW 24,100.00 | KRW 26,400.00 | KRW 23,150.00 | 276.48K |
| 2026-06-04 | KRW 23,700.00 | +5.57% | KRW 22,450.00 | KRW 24,450.00 | KRW 21,750.00 | 190.39K |
| 2026-06-02 | KRW 22,450.00 | +2.05% | KRW 21,500.00 | KRW 22,900.00 | KRW 20,500.00 | 219.21K |
| 2026-06-01 | KRW 22,000.00 | -4.56% | KRW 22,450.00 | KRW 23,050.00 | KRW 20,950.00 | 213.87K |
| 2026-05-29 | KRW 23,050.00 | -5.53% | KRW 24,150.00 | KRW 24,400.00 | KRW 22,400.00 | 151.87K |
| 2026-05-28 | KRW 24,400.00 | -3.56% | KRW 25,100.00 | KRW 25,300.00 | KRW 23,350.00 | 207.99K |
| 2026-05-27 | KRW 25,300.00 | -3.80% | KRW 26,000.00 | KRW 26,500.00 | KRW 25,100.00 | 125.79K |
| 2026-05-26 | KRW 26,300.00 | -2.41% | KRW 27,500.00 | KRW 27,650.00 | KRW 25,850.00 | 115.04K |
| 2026-05-22 | KRW 26,950.00 | +2.86% | KRW 26,200.00 | KRW 27,850.00 | KRW 26,150.00 | 118.69K |