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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.40$37.4036,500——
2019-12-30$37.20$37.2025,400——
2019-12-27$36.93$36.9337,100——
2019-12-26$36.15$36.1529,700——
2019-12-24$36.90$36.9023,300——
2019-12-23$36.81$36.8147,800——
2019-12-20$37.27$37.2722,900——
2019-12-19$38.81$38.8143,600——
2019-12-18$37.81$37.8166,900——
2019-12-17$36.25$36.2553,800——
2019-12-16$36.95$36.9538,200——
2019-12-13$37.50$37.5040,700——
2019-12-12$37.28$37.2834,400——
2019-12-11$36.85$36.8531,300——
2019-12-10$37.18$37.1884,700——
2019-12-09$35.02$35.0261,700——
2019-12-06$34.48$34.4857,700——
2019-12-05$34.68$34.68111,300——
2019-12-04$37.10$37.1057,000——
2019-12-03$37.19$37.1957,200——
2019-12-02$37.76$37.7660,700——
2019-11-29$38.77$38.7740,500——
2019-11-27$39.90$39.9054,100——
2019-11-26$39.82$39.8226,800——
2019-11-25$39.47$39.4744,700——
2019-11-22$37.47$37.4758,000——
2019-11-21$37.85$37.8571,500——
2019-11-20$39.34$39.3444,700——
2019-11-19$40.50$40.5047,100——
2019-11-18$41.12$41.1276,900——
2019-11-15$41.59$41.5962,800——
2019-11-14$43.01$43.01108,400——
2019-11-13$38.86$38.8663,200——
2019-11-12$39.96$39.9685,700——
2019-11-11$40.36$40.36167,400——
2019-11-08$39.02$39.02127,500——
2019-11-07$34.20$34.2037,800——
2019-11-06$34.00$34.0068,400——
2019-11-05$35.27$35.27110,900——
2019-11-04$35.26$35.2656,200——
2019-11-01$33.53$33.538,000——
2019-10-31$33.26$33.268,100——
2019-10-30$33.00$33.0014,100——
2019-10-29$32.22$32.2219,400——
2019-10-28$31.87$31.8763,200——
2019-10-25$32.52$32.5221,500——
2019-10-24$32.00$32.0020,100——
2019-10-23$32.60$32.6012,000——
2019-10-22$32.35$32.3517,300——
2019-10-21$32.44$32.4437,500——
2019-10-18$32.52$32.5226,800——
2019-10-17$33.38$33.3824,400——
2019-10-16$33.99$33.9921,500——
2019-10-15$32.70$32.7033,100——
2019-10-14$33.62$33.6229,100——
2019-10-11$34.91$34.9181,900——
2019-10-10$32.80$32.8038,600——
2019-10-09$32.60$32.6017,900——
2019-10-08$31.92$31.9224,000——
2019-10-07$32.00$32.0035,500——
2019-10-04$31.78$31.7826,500——
2019-10-03$31.57$31.5720,000——
2019-10-02$31.54$31.5431,500——
2019-10-01$33.22$33.2262,700——
2019-09-30$33.60$33.6067,700——
2019-09-27$36.43$36.43100,700——
2019-09-26$33.33$33.3349,600——
2019-09-25$31.47$31.4731,700——
2019-09-24$30.92$30.9240,000——
2019-09-23$31.46$31.4641,500——
2019-09-20$31.54$31.54124,100——
2019-09-19$32.30$32.30139,100——
2019-09-18$28.30$28.3050,900——
2019-09-17$28.35$28.3591,000——
2019-09-16$28.09$28.0942,400——
2019-09-13$27.82$27.8247,700——
2019-09-12$27.44$27.4432,500——
2019-09-11$27.03$27.0376,000——
2019-09-10$27.12$27.1242,300——
2019-09-09$27.71$27.7140,500——
2019-09-06$27.87$27.8744,400——
2019-09-05$27.13$27.1365,300——
2019-09-04$28.69$28.6948,300——
2019-09-03$28.98$28.9863,500——
2019-08-30$29.98$29.9854,700——
2019-08-29$29.00$29.0071,800——
2019-08-28$30.94$30.9460,800——
2019-08-27$28.44$28.4467,600——
2019-08-26$29.83$29.8398,800——
2019-08-23$29.89$29.89107,000——
2019-08-22$32.83$32.83136,900——
2019-08-21$31.99$31.99115,500——
2019-08-20$31.96$31.9667,300——
2019-08-19$31.23$31.2393,500——
2019-08-16$30.72$30.7283,200——
2019-08-15$31.21$31.21118,200——
2019-08-14$28.51$28.5183,400——
2019-08-13$29.61$29.6165,200——
2019-08-12$29.45$29.4566,800——
2019-08-09$30.44$30.4488,200——
2019-08-08$28.82$28.82281,700——
2019-08-07$37.19$37.1970,500——
2019-08-06$36.00$36.00106,400——
2019-08-05$39.40$39.40115,200——
2019-08-02$40.23$40.2347,100——
2019-08-01$40.07$40.0791,300——
2019-07-31$40.45$40.4596,300——
2019-07-30$40.65$40.6567,800——
2019-07-29$40.86$40.86107,100——
2019-07-26$42.29$42.2976,700——
2019-07-25$41.01$41.0156,400——
2019-07-24$41.50$41.5066,800——
2019-07-23$40.15$40.1550,500——
2019-07-22$41.00$41.0055,400——
2019-07-19$41.69$41.6950,400——
2019-07-18$43.21$43.2184,000——
2019-07-17$42.12$42.1286,100——
2019-07-16$41.32$41.32105,000——
2019-07-15$42.25$42.2576,800——
2019-07-12$42.57$42.5747,000——
2019-07-11$43.20$43.2035,400——
2019-07-10$44.18$44.1859,600——
2019-07-09$42.11$42.1148,300——
2019-07-08$42.20$42.2067,000——
2019-07-05$44.00$44.0062,800——
2019-07-03$42.02$42.02125,600——
2019-07-02$46.85$46.8589,200——
2019-07-01$45.69$45.6968,300——
2019-06-28$46.15$46.15122,800——
2019-06-27$47.13$47.1382,000——
2019-06-26$47.28$47.28166,200——
2019-06-25$45.00$45.00320,600——
2019-06-24$54.40$54.40138,000——
2019-06-21$58.95$58.9541,100——
2019-06-20$60.03$60.0387,300——
2019-06-19$58.45$58.45123,900——
2019-06-18$60.30$60.3094,300——
2019-06-17$63.89$63.8999,600——
2019-06-14$62.25$62.2587,100——
2019-06-13$63.00$63.0086,600——
2019-06-12$64.52$64.52148,700——
2019-06-11$59.44$59.4499,700——
2019-06-10$62.07$62.07113,700——
2019-06-07$65.14$65.14141,700——
2019-06-06$61.21$61.21233,200——
2019-06-05$78.30$78.30144,500——
2019-06-04$86.83$86.8381,000——
2019-06-03$88.75$88.7572,200——
2019-05-31$92.00$92.0073,200——
2019-05-30$92.60$92.6063,800——
2019-05-29$88.90$88.9043,900——
2019-05-28$93.72$93.7281,000——
2019-05-24$90.14$90.1475,000——
2019-05-23$91.85$91.8573,000——
2019-05-22$90.78$90.7885,300——
2019-05-21$83.40$83.4048,100——
2019-05-20$81.64$81.6446,200——
2019-05-17$86.70$86.7058,100——
2019-05-16$86.10$86.1059,500——
2019-05-15$86.40$86.4098,300——
2019-05-14$86.90$86.90142,300——
2019-05-13$77.67$77.67115,800——
2019-05-10$67.18$67.1841,800——
2019-05-09$64.00$64.0029,800——
2019-05-08$66.24$66.2424,600——
2019-05-07$65.90$65.9026,900——
2019-05-06$67.13$67.1326,500——
2019-05-03$67.15$67.1538,200——
2019-05-02$62.31$62.3128,600——
2019-05-01$62.50$62.5025,300——
2019-04-30$61.47$61.4712,900——
2019-04-29$61.30$61.3011,800——
2019-04-26$62.24$62.2422,900——
2019-04-25$60.80$60.8020,800——
2019-04-24$59.20$59.2041,000——
2019-04-23$61.21$61.2154,200——
2019-04-22$61.06$61.0622,000——
2019-04-18$61.98$61.9824,400——
2019-04-17$63.02$63.0291,900——
2019-04-16$65.54$65.5463,900——
2019-04-15$63.61$63.6142,300——
2019-04-12$63.06$63.0656,300——
2019-04-11$58.86$58.8651,300——
2019-04-10$62.00$62.0020,400——
2019-04-09$61.50$61.5010,700——
2019-04-08$62.77$62.7720,800——
2019-04-05$61.79$61.7923,200——
2019-04-04$63.50$63.5028,300——
2019-04-03$64.00$64.0086,700——
2019-04-02$63.53$63.5324,200——
2019-04-01$62.09$62.0925,400——
2019-03-29$64.43$64.4317,300——
2019-03-28$63.00$63.0035,700——
2019-03-27$63.69$63.6934,400——
2019-03-26$60.48$60.48104,400——
2019-03-25$64.99$64.9937,400——
2019-03-22$68.61$68.6137,800——
2019-03-21$70.76$70.7624,700——
2019-03-20$74.46$74.4636,200——
2019-03-19$71.80$71.8053,000——
2019-03-18$69.35$69.3570,400——
2019-03-15$64.10$64.1033,600——
2019-03-14$67.59$67.5938,100——
2019-03-13$64.01$64.0168,400——
2019-03-12$61.00$61.0062,000——
2019-03-11$55.00$55.0039,500——
2019-03-08$57.44$57.4443,400——
2019-03-07$55.69$55.6957,000——
2019-03-06$52.16$52.1628,800——
2019-03-05$49.65$49.6525,700——
2019-03-04$49.65$49.6535,700——
2019-03-01$47.83$47.8320,000——
2019-02-28$45.85$45.8524,500——
2019-02-27$44.49$44.4934,800——
2019-02-26$44.96$44.9649,600——
2019-02-25$46.51$46.5122,300——
2019-02-22$47.21$47.218,900——
2019-02-21$47.52$47.5226,400——
2019-02-20$49.10$49.1027,300——
2019-02-19$49.50$49.5037,900——
2019-02-15$52.66$52.66106,800——
2019-02-14$50.00$50.00101,700——
2019-02-13$49.16$49.16103,800——
2019-02-12$43.05$43.0520,300——
2019-02-11$42.32$42.3242,100——
2019-02-08$43.72$43.7212,500——
2019-02-07$43.62$43.6225,000——
2019-02-06$44.51$44.5119,800——
2019-02-05$43.01$43.0114,700——
2019-02-04$45.34$45.3430,100——
2019-02-01$45.51$45.51158,400——
2019-01-31$35.50$35.5025,200——
2019-01-30$36.81$36.8114,600——
2019-01-29$36.44$36.4425,800——
2019-01-28$37.25$37.2540,900——
2019-01-25$39.01$39.0111,000——
2019-01-24$38.66$38.6620,400——
2019-01-23$38.18$38.1817,900——
2019-01-22$37.50$37.5064,100——
2019-01-18$43.00$43.0034,900——
2019-01-17$45.00$45.0010,600——
2019-01-16$45.33$45.3332,600——
2019-01-15$45.66$45.6629,000——
2019-01-14$43.52$43.524,800——
2019-01-11$43.81$43.8111,100——
2019-01-10$44.60$44.6019,300——
2019-01-09$45.42$45.4223,000——
2019-01-08$43.83$43.8336,000——
2019-01-07$47.55$47.5539,300——
2019-01-04$46.50$46.5046,800——
2019-01-03$44.00$44.0023,500——
2019-01-02$43.58$43.5825,400——