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

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	58.28	60.09	58.28	59.51	24,547	59.51
10/23/2025	58.17	58.88	57.81	58.28	8,487	58.28
10/22/2025	58.76	58.97	57.69	58.35	12,699	58.35
10/21/2025	58.41	58.83	58.08	58.83	8,027	58.83
10/20/2025	58.40	59.13	57.54	58.07	18,686	58.07
10/17/2025	57.48	59.26	56.60	58.45	23,192	58.45
10/16/2025	59.00	59.00	57.52	57.67	19,683	57.67
10/15/2025	59.49	60.00	58.57	58.98	16,298	58.98
10/14/2025	60.04	60.09	58.53	58.84	30,903	58.84
10/13/2025	59.72	60.51	59.33	60.01	11,748	60.01
10/10/2025	60.91	61.00	58.85	59.54	27,824	59.54
10/09/2025	61.05	61.19	60.32	60.56	8,645	60.56
10/08/2025	60.50	61.51	59.51	61.47	22,882	61.47
10/07/2025	60.85	61.00	59.36	60.62	21,844	60.62
10/06/2025	62.91	62.91	60.25	61.30	18,231	61.30
10/03/2025	62.75	63.21	61.50	62.00	13,731	62.00
10/02/2025	63.80	63.80	62.26	62.70	12,844	62.70
10/01/2025	64.41	64.41	63.43	63.54	10,595	63.54
9/30/2025	65.00	65.00	63.50	64.00	26,444	64.00
9/29/2025	63.74	65.97	63.74	65.00	26,045	65.00
9/26/2025	63.75	64.80	63.60	64.22	7,450	64.22
9/25/2025	64.00	64.00	63.54	63.54	7,866	63.54
9/24/2025	63.88	64.30	63.25	64.15	14,840	64.15
9/23/2025	64.00	64.08	63.47	63.87	10,228	63.87
9/22/2025	64.00	64.30	63.62	63.75	12,050	63.75
9/19/2025	64.00	64.39	63.75	64.19	14,473	64.19
9/18/2025	64.11	64.25	64.00	64.04	3,575	64.04
9/17/2025	64.21	64.43	63.76	63.76	10,006	63.76
9/16/2025	64.50	65.02	64.00	64.45	11,618	64.45
9/15/2025	63.82	64.75	63.65	64.49	8,266	64.49
9/12/2025	64.12	64.43	63.96	64.01	8,753	64.01
9/11/2025	64.40	64.55	63.55	64.51	10,044	64.51
9/10/2025	64.50	64.50	63.14	63.40	11,239	63.40
9/09/2025	64.01	64.25	63.10	64.19	11,162	64.19
9/08/2025	64.08	64.50	63.49	64.00	9,299	64.00
9/05/2025	65.73	65.73	63.73	63.89	38,579	63.89
9/04/2025	64.73	64.73	64.00	64.73	4,093	64.73
9/03/2025	65.25	65.67	64.02	64.73	6,250	64.73
9/02/2025	65.10	65.72	64.25	65.72	12,931	65.72
8/29/2025	65.98	65.98	63.57	64.55	8,859	64.55
8/28/2025	63.83	64.54	63.73	64.21	4,681	64.21
8/27/2025	63.57	64.39	63.10	64.39	9,374	64.39
8/26/2025	63.79	64.59	63.10	64.08	10,407	64.08
8/25/2025	64.99	65.55	64.27	64.35	7,197	64.35
8/22/2025	63.80	66.00	63.80	65.04	12,920	65.04
8/21/2025	63.71	65.00	63.57	63.87	4,735	63.87
8/20/2025	64.00	64.99	63.57	64.76	6,325	64.76
8/19/2025	62.56	66.00	62.56	64.92	5,917	64.92
8/18/2025	66.86	66.86	65.07	65.07	9,361	65.07
8/15/2025	65.69	67.45	65.69	66.16	6,241	66.16
8/14/2025	67.05	67.95	65.62	66.27	10,819	66.27
8/13/2025	69.54	70.00	67.00	67.67	40,880	67.67
8/12/2025	65.00	68.96	64.35	68.20	49,067	68.20
8/11/2025	62.52	65.00	62.52	65.00	15,294	65.00
8/08/2025	63.85	64.55	61.00	62.25	23,138	62.25
8/07/2025	63.66	64.56	63.50	63.85	10,704	63.85
8/06/2025	63.58	64.00	62.50	63.38	6,834	63.38
8/05/2025	62.85	63.96	62.80	63.94	7,065	63.94
8/04/2025	61.65	63.33	61.65	63.30	13,883	63.30
8/01/2025	61.50	62.91	61.50	61.63	10,842	61.63
7/31/2025	63.38	63.70	61.88	62.02	32,615	62.02
7/30/2025	63.20	63.50	62.08	62.30	6,728	62.30
7/29/2025	64.00	64.00	61.50	63.49	11,950	63.49
7/28/2025	62.50	63.69	62.47	63.65	7,631	63.65
7/25/2025	63.97	63.97	62.69	62.69	7,233	62.69