GRVY - GRAVITY Co., Ltd.
62.82
0.690 1.098%
Share volume: 18,733
Last Updated: 04-24-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.08%
PREVIOUS CLOSE
CHG
CHG%
$62.13
0.69
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $61.90 | $61.90 | $67.00 | $67.00 | $61.89 | $61.89 | $62.82 | $62.82 | 18,733 | $18,487.00 |
| 04-23-2026 | $64.89 | $64.89 | $64.89 | $64.89 | $61.52 | $61.52 | $62.13 | $62.13 | 58,915 | $58,915.00 |
| 04-22-2026 | $65.75 | $65.75 | $67.00 | $67.00 | $65.16 | $65.16 | $65.57 | $65.57 | 34,985 | $34,985.00 |
| 04-21-2026 | $62.78 | $62.78 | $66.05 | $66.05 | $62.78 | $62.78 | $65.75 | $65.75 | 36,483 | $36,483.00 |
| 04-20-2026 | $62.50 | $62.50 | $65.60 | $65.60 | $62.50 | $62.50 | $65.02 | $65.02 | 101,377 | $101,377.00 |
| 04-17-2026 | $62.93 | $62.93 | $64.58 | $64.58 | $62.36 | $62.36 | $62.99 | $62.99 | 185,096 | $185,096.00 |
| 04-16-2026 | $60.85 | $60.85 | $62.44 | $62.44 | $60.80 | $60.80 | $61.67 | $61.67 | 12,957 | $12,957.00 |
| 04-15-2026 | $61.91 | $61.91 | $61.91 | $61.91 | $60.80 | $60.80 | $60.86 | $60.86 | 10,265 | $10,265.00 |
| 04-14-2026 | $60.81 | $60.81 | $61.52 | $61.52 | $60.50 | $60.50 | $60.56 | $60.56 | 8,424 | $8,424.00 |
| 04-13-2026 | $60.58 | $60.58 | $61.70 | $61.70 | $60.42 | $60.42 | $61.28 | $61.28 | 26,972 | $26,972.00 |