GRAVITY Co., Ltd. - American depositary shares (GRVY)

Historical Prices For GRAVITY Co., Ltd. - American depositary shares (GRVY)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	58.28	58.99	57.12	57.74	20,874	57.74
4/03/2025	61.13	61.13	59.00	60.13	22,858	60.13
4/02/2025	61.46	61.50	60.94	61.32	8,718	61.32
4/01/2025	60.01	62.40	60.01	62.19	7,740	62.19
3/31/2025	60.01	60.76	60.00	60.50	16,935	60.50
3/28/2025	61.83	61.83	60.25	60.55	7,048	60.55
3/27/2025	60.08	61.88	60.00	61.41	6,668	61.41
3/26/2025	60.67	61.24	57.50	60.63	11,421	60.63
3/25/2025	59.40	61.00	58.98	60.80	38,504	60.80
3/24/2025	58.90	60.09	58.65	58.65	27,464	58.65
3/21/2025	58.55	58.55	57.90	58.40	15,581	58.40
3/20/2025	57.37	58.87	57.37	58.87	9,124	58.87
3/19/2025	58.21	58.32	57.13	57.45	7,413	57.45
3/18/2025	57.15	58.58	56.50	57.61	24,148	57.61
3/17/2025	54.15	57.64	54.15	57.02	27,667	57.02
3/14/2025	53.79	55.40	53.12	53.87	29,872	53.87
3/13/2025	53.79	54.45	53.50	53.77	12,779	53.77
3/12/2025	54.88	54.88	53.43	54.00	20,563	54.00
3/11/2025	54.65	55.47	54.00	54.20	14,921	54.20
3/10/2025	56.52	56.52	54.77	54.80	15,728	54.80
3/07/2025	55.49	56.99	55.49	56.50	12,771	56.50
3/06/2025	56.22	57.18	55.54	56.12	13,468	56.12
3/05/2025	55.41	56.89	55.00	56.89	14,855	56.89
3/04/2025	55.90	56.08	54.22	55.13	29,891	55.13
3/03/2025	57.00	57.45	55.99	56.09	16,801	56.09
2/28/2025	57.25	57.99	56.25	56.81	14,057	56.81
2/27/2025	58.00	58.76	57.43	57.61	11,713	57.61
2/26/2025	58.77	60.00	57.99	58.00	6,463	58.00
2/25/2025	60.00	60.00	58.76	58.76	16,726	58.76
2/24/2025	61.02	61.42	59.56	60.01	22,491	60.01
2/21/2025	60.86	60.94	60.01	60.52	10,012	60.52
2/20/2025	61.35	61.35	60.09	61.08	19,533	61.08
2/19/2025	61.40	61.42	60.05	60.99	9,961	60.99
2/18/2025	62.90	64.00	60.29	61.38	51,159	61.38
2/14/2025	63.52	64.41	62.50	62.89	21,510	62.89
2/13/2025	63.00	64.00	62.80	63.50	23,775	63.50
2/12/2025	61.61	62.94	61.08	62.41	6,333	62.41
2/11/2025	62.83	63.16	61.95	62.27	21,022	62.27
2/10/2025	63.35	64.02	62.75	62.75	11,269	62.75
2/07/2025	62.81	64.00	62.81	63.28	18,718	63.28
2/06/2025	63.47	64.00	62.81	62.99	7,453	62.99
2/05/2025	62.79	64.35	62.68	63.88	12,806	63.88
2/04/2025	62.10	63.01	62.10	62.73	7,688	62.73
2/03/2025	60.81	62.63	60.81	62.63	13,729	62.63
1/31/2025	62.26	62.60	61.36	61.92	15,260	61.92
1/30/2025	61.00	62.56	61.00	62.00	14,729	62.00
1/29/2025	60.36	61.00	60.03	60.91	21,398	60.91
1/28/2025	60.56	61.27	60.00	60.71	19,647	60.71
1/27/2025	61.82	63.36	60.43	61.09	25,816	61.09
1/24/2025	59.74	62.85	59.74	62.30	23,204	62.30
1/23/2025	59.59	60.16	59.00	59.74	20,013	59.74
1/22/2025	60.93	60.93	59.78	59.78	10,568	59.78
1/21/2025	60.11	61.00	59.52	61.00	13,169	61.00
1/17/2025	61.58	61.79	60.15	60.20	17,362	60.20
1/16/2025	62.06	62.23	61.22	61.64	18,054	61.64
1/15/2025	61.57	62.19	60.65	62.17	17,460	62.17
1/14/2025	60.20	61.15	59.60	60.99	14,054	60.99
1/13/2025	59.03	60.20	58.49	60.14	37,311	60.14
1/10/2025	62.00	62.00	60.06	60.06	35,064	60.06
1/08/2025	60.47	62.09	59.61	62.09	21,299	62.09
1/07/2025	61.31	61.37	59.76	60.61	23,082	60.61