NASDAQ:GRVY | Historical Stock Price | GRAVITY Co., Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-02-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.46$3.93$10.53$28.26$75.82$203.422005-02-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$5.28$5.2749,800——
2016-12-29$5.19$5.1938,000——
2016-12-28$5.50$5.5065,600——
2016-12-27$5.43$5.437,600——
2016-12-23$5.18$5.188,600——
2016-12-22$5.12$5.122,600——
2016-12-21$5.29$5.29600——
2016-12-20$5.05$5.0510,000——
2016-12-19$4.95$4.958,800——
2016-12-16$5.11$5.1116,000——
2016-12-15$5.23$5.233,400——
2016-12-14$5.03$5.0326,600——
2016-12-13$5.03$5.0344,000——
2016-12-12$5.10$5.1083,200——
2016-12-09$5.18$5.18108,400——
2016-12-08$4.95$4.9523,200——
2016-12-07$4.95$4.958,200——
2016-12-06$5.00$5.0047,000——
2016-12-05$5.06$5.0678,200——
2016-12-02$5.10$5.1045,600——
2016-12-01$5.40$5.4015,000——
2016-11-30$5.43$5.4311,200——
2016-11-29$5.46$5.468,800——
2016-11-28$5.41$5.4119,800——
2016-11-25$5.47$5.4749,000——
2016-11-23$5.33$5.3348,000——
2016-11-22$5.37$5.37252,200——
2016-11-21$4.83$4.8318,400——
2016-11-18$4.83$4.83176,800——
2016-11-17$5.13$5.13151,600——
2016-11-16$5.40$5.4072,600——
2016-11-15$5.71$5.7126,000——
2016-11-14$5.53$5.53179,600——
2016-11-11$6.13$6.13122,000——
2016-11-10$6.50$6.50302,800——
2016-11-09$6.63$6.63114,000——
2016-11-08$6.59$6.59319,600——
2016-11-07$7.45$7.45623,200——
2016-11-04$6.59$6.591,101,800——
2016-11-03$5.47$5.47374,800——
2016-11-02$5.59$5.591,118,800——
2016-11-01$5.34$5.341,221,200——
2016-10-31$5.33$5.334,767,400——
2016-10-28$4.90$4.906,031,000——
2016-10-27$2.28$2.289,600——
2016-10-26$2.58$2.571,200——
2016-10-25$2.58$2.570——
2016-10-24$2.58$2.570——
2016-10-21$2.58$2.571,800——
2016-10-20$2.66$2.66600——
2016-10-19$2.50$2.501,400——
2016-10-18$2.50$2.50800——
2016-10-17$2.60$2.6017,200——
2016-10-14$2.55$2.553,600——
2016-10-13$2.55$2.554,400——
2016-10-12$2.70$2.702,600——
2016-10-11$2.59$2.5915,600——
2016-10-10$2.65$2.650——
2016-10-07$2.65$2.650——
2016-10-06$2.65$2.65800——
2016-10-05$2.56$2.565,600——
2016-10-04$2.75$2.75800——
2016-10-03$2.71$2.7141,600——
2016-09-30$2.55$2.543,800——
2016-09-29$2.58$2.5839,200——
2016-09-28$2.60$2.6041,600——
2016-09-27$2.64$2.6418,600——
2016-09-26$2.67$2.672,400——
2016-09-23$2.69$2.6940,600——
2016-09-22$2.71$2.714,400——
2016-09-21$2.70$2.70600——
2016-09-20$2.72$2.725,200——
2016-09-19$2.70$2.7018,000——
2016-09-16$2.71$2.7133,800——
2016-09-15$2.75$2.7510,000——
2016-09-14$2.70$2.700——
2016-09-13$2.70$2.7013,600——
2016-09-12$2.70$2.705,400——
2016-09-09$2.66$2.6640,000——
2016-09-08$2.63$2.63800——
2016-09-07$2.67$2.676,600——
2016-09-06$2.64$2.641,600——
2016-09-02$2.56$2.5610,200——
2016-09-01$2.55$2.5426,400——
2016-08-31$2.40$2.4012,000——
2016-08-30$2.29$2.2914,600——
2016-08-29$2.20$2.200——
2016-08-26$2.20$2.2077,800——
2016-08-25$2.21$2.212,600——
2016-08-24$2.21$2.211,600——
2016-08-23$2.25$2.2535,800——
2016-08-22$2.22$2.2232,000——
2016-08-19$2.15$2.1534,200——
2016-08-18$2.12$2.12200——
2016-08-17$2.13$2.1310,800——
2016-08-16$2.18$2.187,400——
2016-08-15$2.15$2.152,600——
2016-08-12$2.16$2.16600——
2016-08-11$2.13$2.13600——
2016-08-10$2.15$2.157,600——
2016-08-09$2.16$2.167,000——
2016-08-08$2.23$2.23600——
2016-08-05$2.25$2.25400——
2016-08-04$2.10$2.1041,400——
2016-08-03$2.20$2.2055,000——
2016-08-02$2.39$2.39237,400——
2016-08-01$2.18$2.180——
2016-07-29$2.18$2.183,600——
2016-07-28$2.20$2.208,000——
2016-07-27$2.13$2.139,800——
2016-07-26$2.27$2.2753,000——
2016-07-25$2.20$2.204,000——
2016-07-22$2.16$2.1628,400——
2016-07-21$2.23$2.23111,000——
2016-07-20$1.98$1.982,200——
2016-07-19$2.04$2.042,800——
2016-07-18$2.04$2.0419,800——
2016-07-15$1.83$1.836,200——
2016-07-14$1.95$1.951,200——
2016-07-13$2.00$2.00200——
2016-07-12$2.00$2.002,400——
2016-07-11$2.22$2.22800——
2016-07-08$2.22$2.222,000——
2016-07-07$2.18$2.180——
2016-07-06$2.18$2.180——
2016-07-05$2.18$2.180——
2016-07-01$2.18$2.1815,200——
2016-06-30$2.35$2.353,200——
2016-06-29$2.36$2.364,000——
2016-06-28$2.27$2.272,200——
2016-06-27$2.25$2.251,000——
2016-06-24$2.28$2.280——
2016-06-23$2.28$2.28400——
2016-06-22$2.30$2.30800——
2016-06-21$2.33$2.330——
2016-06-20$2.33$2.33200——
2016-06-17$2.35$2.3511,400——
2016-06-16$2.34$2.340——
2016-06-15$2.34$2.34200——
2016-06-14$2.22$2.221,800——
2016-06-13$2.36$2.36600——
2016-06-10$2.28$2.280——
2016-06-09$2.28$2.282,200——
2016-06-08$2.21$2.211,600——
2016-06-07$2.35$2.351,400——
2016-06-06$2.26$2.260——
2016-06-03$2.26$2.2610,400——
2016-06-02$2.25$2.2576,400——
2016-06-01$2.04$2.043,400——
2016-05-31$2.03$2.035,400——
2016-05-27$2.16$2.166,600——
2016-05-26$2.26$2.2618,200——
2016-05-25$2.40$2.4023,400——
2016-05-24$2.57$2.5725,400——
2016-05-23$2.25$2.25600——
2016-05-20$2.27$2.271,800——
2016-05-19$2.13$2.1317,200——
2016-05-18$2.02$2.022,200——
2016-05-17$2.00$2.0075,000——
2016-05-16$1.87$1.87600——
2016-05-13$1.87$1.87400——
2016-05-12$1.69$1.69400——
2016-05-11$1.76$1.761,200——
2016-05-10$1.93$1.93800——
2016-05-09$1.94$1.93800——
2016-05-06$1.93$1.9311,200——
2016-05-05$1.83$1.834,400——
2016-05-04$1.83$1.8315,400——
2016-05-03$1.70$1.700——
2016-05-02$1.70$1.7036,200——
2016-04-29$1.60$1.602,000——
2016-04-28$1.62$1.620——
2016-04-27$1.62$1.624,200——
2016-04-26$1.56$1.5639,000——
2016-04-25$1.56$1.56800——
2016-04-22$1.61$1.610——
2016-04-21$1.61$1.6144,600——
2016-04-20$1.54$1.5422,400——
2016-04-19$1.55$1.550——
2016-04-18$1.55$1.551,600——
2016-04-15$1.54$1.541,400——
2016-04-14$1.54$1.5411,800——
2016-04-13$1.54$1.54400——
2016-04-12$1.58$1.583,400——
2016-04-11$1.58$1.580——
2016-04-08$1.58$1.581,600——
2016-04-07$1.58$1.580——
2016-04-06$1.58$1.582,400——
2016-04-05$1.59$1.592,600——
2016-04-04$1.54$1.540——
2016-04-01$1.54$1.540——
2016-03-31$1.54$1.540——
2016-03-30$1.54$1.540——
2016-03-29$1.54$1.542,600——
2016-03-28$1.54$1.544,200——
2016-03-24$1.54$1.540——
2016-03-23$1.54$1.54200——
2016-03-22$1.54$1.542,200——
2016-03-21$1.59$1.590——
2016-03-18$1.59$1.592,600——
2016-03-17$1.54$1.541,000——
2016-03-16$1.54$1.540——
2016-03-15$1.54$1.546,600——
2016-03-14$1.55$1.550——
2016-03-11$1.55$1.5576,000——
2016-03-10$1.55$1.550——
2016-03-09$1.55$1.5516,800——
2016-03-08$1.54$1.5421,800——
2016-03-07$1.54$1.541,200——
2016-03-04$1.54$1.540——
2016-03-03$1.54$1.540——
2016-03-02$1.54$1.540——
2016-03-01$1.54$1.54400——
2016-02-29$1.56$1.561,600——
2016-02-26$1.55$1.550——
2016-02-25$1.55$1.550——
2016-02-24$1.55$1.550——
2016-02-23$1.55$1.551,000——
2016-02-22$1.53$1.534,400——
2016-02-19$1.51$1.510——
2016-02-18$1.51$1.511,000——
2016-02-17$1.58$1.58400——
2016-02-16$1.59$1.590——
2016-02-12$1.59$1.592,400——
2016-02-11$1.50$1.507,200——
2016-02-10$1.68$1.682,000——
2016-02-09$1.65$1.650——
2016-02-08$1.65$1.6541,200——
2016-02-05$1.66$1.66800——
2016-02-04$1.71$1.71800——
2016-02-03$1.65$1.651,600——
2016-02-02$1.66$1.66400——
2016-02-01$1.77$1.771,400——
2016-01-29$1.65$1.65200——
2016-01-28$1.61$1.610——
2016-01-27$1.61$1.61600——
2016-01-26$1.60$1.6075,200——
2016-01-25$1.73$1.7360,000——
2016-01-22$1.82$1.8272,400——
2016-01-21$1.73$1.730——
2016-01-20$1.73$1.7372,800——
2016-01-19$1.75$1.754,200——
2016-01-15$1.75$1.7538,800——
2016-01-14$1.70$1.704,400——
2016-01-13$1.72$1.72600——
2016-01-12$1.60$1.602,800——
2016-01-11$1.60$1.601,000——
2016-01-08$1.60$1.600——
2016-01-07$1.60$1.604,000——
2016-01-06$1.60$1.600——
2016-01-05$1.60$1.60600——
2016-01-04$1.63$1.6312,800——