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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$180.74$180.7495,300——
2020-12-30$195.42$195.4256,500——
2020-12-29$193.73$193.7369,200——
2020-12-28$196.69$196.69123,600——
2020-12-24$200.60$200.6063,300——
2020-12-23$210.49$210.49104,800——
2020-12-22$216.95$216.95197,700——
2020-12-21$218.97$218.97157,200——
2020-12-18$207.52$207.52132,700——
2020-12-17$194.39$194.3957,700——
2020-12-16$192.81$192.8183,500——
2020-12-15$179.48$179.4867,600——
2020-12-14$173.63$173.6346,100——
2020-12-11$178.56$178.5644,800——
2020-12-10$169.41$169.4148,200——
2020-12-09$171.80$171.8044,200——
2020-12-08$181.65$181.6548,200——
2020-12-07$174.77$174.7760,000——
2020-12-04$179.20$179.20106,500——
2020-12-03$178.57$178.5769,600——
2020-12-02$167.98$167.9824,900——
2020-12-01$170.00$170.0066,600——
2020-11-30$173.90$173.90124,600——
2020-11-27$162.46$162.46132,400——
2020-11-25$147.50$147.50105,200——
2020-11-24$132.56$132.5625,700——
2020-11-23$134.02$134.0225,800——
2020-11-20$138.87$138.8726,000——
2020-11-19$137.95$137.9523,400——
2020-11-18$129.19$129.1928,800——
2020-11-17$131.63$131.6346,800——
2020-11-16$137.99$137.9946,100——
2020-11-13$143.00$143.0070,300——
2020-11-12$137.73$137.7372,800——
2020-11-11$136.66$136.6664,200——
2020-11-10$121.00$121.0055,100——
2020-11-09$126.39$126.3946,100——
2020-11-06$135.61$135.6121,300——
2020-11-05$134.17$134.1739,700——
2020-11-04$134.20$134.2075,300——
2020-11-03$122.50$122.5016,900——
2020-11-02$118.62$118.6235,100——
2020-10-30$118.94$118.9433,400——
2020-10-29$125.30$125.3023,400——
2020-10-28$124.13$124.1340,200——
2020-10-27$128.87$128.8743,000——
2020-10-26$120.11$120.1143,500——
2020-10-23$123.66$123.6618,800——
2020-10-22$120.73$120.7326,500——
2020-10-21$120.67$120.6729,800——
2020-10-20$118.10$118.1042,400——
2020-10-19$120.50$120.5040,800——
2020-10-16$127.03$127.0335,900——
2020-10-15$128.32$128.3279,000——
2020-10-14$120.67$120.6793,600——
2020-10-13$124.69$124.6958,200——
2020-10-12$127.36$127.3641,400——
2020-10-09$125.53$125.5366,400——
2020-10-08$124.31$124.3162,200——
2020-10-07$119.00$119.0077,800——
2020-10-06$113.93$113.9385,500——
2020-10-05$115.00$115.00241,500——
2020-10-02$115.02$115.02234,500——
2020-10-01$127.00$127.00248,900——
2020-09-30$143.35$143.3564,300——
2020-09-29$140.34$140.34160,000——
2020-09-28$143.99$143.99139,700——
2020-09-25$132.49$132.4932,000——
2020-09-24$130.61$130.6155,500——
2020-09-23$133.00$133.0080,800——
2020-09-22$129.00$129.0056,000——
2020-09-21$133.48$133.4871,600——
2020-09-18$135.00$135.0084,000——
2020-09-17$128.50$128.50137,100——
2020-09-16$129.46$129.46235,100——
2020-09-15$116.64$116.6486,300——
2020-09-14$108.90$108.9060,500——
2020-09-11$107.69$107.6934,700——
2020-09-10$103.90$103.9066,100——
2020-09-09$107.00$107.0065,900——
2020-09-08$102.95$102.95171,900——
2020-09-04$98.40$98.40189,200——
2020-09-03$81.98$81.9866,800——
2020-09-02$88.80$88.8013,100——
2020-09-01$88.00$88.0028,500——
2020-08-31$88.98$88.9829,300——
2020-08-28$88.97$88.9714,900——
2020-08-27$89.50$89.5022,400——
2020-08-26$89.92$89.9225,100——
2020-08-25$91.02$91.0235,200——
2020-08-24$89.31$89.3121,600——
2020-08-21$87.93$87.9339,000——
2020-08-20$89.96$89.9625,900——
2020-08-19$91.00$91.0030,000——
2020-08-18$87.62$87.6232,600——
2020-08-17$91.72$91.7243,000——
2020-08-14$91.14$91.1455,500——
2020-08-13$84.40$84.4059,000——
2020-08-12$79.43$79.4319,100——
2020-08-11$75.73$75.7330,600——
2020-08-10$79.42$79.4257,500——
2020-08-07$78.99$78.9989,500——
2020-08-06$71.16$71.1645,100——
2020-08-05$68.67$68.6753,600——
2020-08-04$65.60$65.6053,500——
2020-08-03$64.00$64.0026,600——
2020-07-31$60.69$60.6941,500——
2020-07-30$60.88$60.8872,500——
2020-07-29$63.26$63.2628,700——
2020-07-28$61.51$61.5132,500——
2020-07-27$60.99$60.9945,300——
2020-07-24$58.71$58.7116,300——
2020-07-23$57.42$57.4228,200——
2020-07-22$57.72$57.7212,100——
2020-07-21$58.22$58.2215,600——
2020-07-20$59.26$59.2629,600——
2020-07-17$56.31$56.3128,000——
2020-07-16$57.50$57.5033,400——
2020-07-15$59.79$59.7955,400——
2020-07-14$60.00$60.0039,300——
2020-07-13$62.54$62.54125,600——
2020-07-10$54.50$54.5060,800——
2020-07-09$54.71$54.7145,200——
2020-07-08$53.50$53.50105,000——
2020-07-07$55.99$55.9984,800——
2020-07-06$57.00$57.00121,700——
2020-07-02$53.64$53.6433,800——
2020-07-01$54.39$54.3952,100——
2020-06-30$55.20$55.2062,100——
2020-06-29$56.06$56.0653,400——
2020-06-26$58.44$58.4428,300——
2020-06-25$60.34$60.3421,600——
2020-06-24$59.98$59.9849,200——
2020-06-23$62.75$62.7568,700——
2020-06-22$59.67$59.6747,500——
2020-06-19$61.67$61.6772,500——
2020-06-18$59.45$59.4539,100——
2020-06-17$57.64$57.6433,300——
2020-06-16$57.78$57.7849,900——
2020-06-15$54.71$54.7150,600——
2020-06-12$53.51$53.5157,100——
2020-06-11$52.52$52.5272,600——
2020-06-10$58.54$58.5420,700——
2020-06-09$57.50$57.5023,900——
2020-06-08$60.69$60.6949,700——
2020-06-05$55.33$55.3332,500——
2020-06-04$54.13$54.1333,000——
2020-06-03$53.40$53.4066,300——
2020-06-02$54.09$54.0953,700——
2020-06-01$50.69$50.6954,400——
2020-05-29$50.70$50.70115,100——
2020-05-28$41.78$41.7823,700——
2020-05-27$41.84$41.8434,300——
2020-05-26$41.85$41.8540,500——
2020-05-22$43.19$43.1930,300——
2020-05-21$45.27$45.2720,700——
2020-05-20$43.79$43.7930,500——
2020-05-19$42.28$42.2825,200——
2020-05-18$41.64$41.6428,600——
2020-05-15$42.79$42.7944,900——
2020-05-14$42.49$42.4927,500——
2020-05-13$42.14$42.1464,200——
2020-05-12$42.06$42.0647,900——
2020-05-11$43.12$43.1283,000——
2020-05-08$41.20$41.2038,200——
2020-05-07$37.97$37.9728,400——
2020-05-06$37.07$37.0713,500——
2020-05-05$37.99$37.9930,700——
2020-05-04$37.27$37.2719,600——
2020-05-01$37.63$37.6334,200——
2020-04-30$40.29$40.2924,600——
2020-04-29$39.42$39.4230,000——
2020-04-28$38.55$38.55102,800——
2020-04-27$42.38$42.3870,500——
2020-04-24$38.55$38.5523,000——
2020-04-23$38.81$38.8137,600——
2020-04-22$38.80$38.8047,300——
2020-04-21$36.26$36.2652,100——
2020-04-20$38.55$38.5563,700——
2020-04-17$36.12$36.1251,600——
2020-04-16$34.87$34.8735,100——
2020-04-15$33.09$33.0946,100——
2020-04-14$34.00$34.0049,000——
2020-04-13$33.80$33.8057,400——
2020-04-09$29.46$29.4642,000——
2020-04-08$28.90$28.9012,300——
2020-04-07$28.12$28.1227,300——
2020-04-06$28.92$28.9249,600——
2020-04-03$28.31$28.3117,000——
2020-04-02$30.15$30.1517,300——
2020-04-01$30.20$30.2029,800——
2020-03-31$29.97$29.9725,900——
2020-03-30$28.38$28.3820,600——
2020-03-27$26.96$26.9619,100——
2020-03-26$26.60$26.6034,900——
2020-03-25$27.48$27.4829,800——
2020-03-24$25.16$25.1628,200——
2020-03-23$23.00$23.0040,000——
2020-03-20$23.40$23.4027,900——
2020-03-19$23.39$23.3945,200——
2020-03-18$23.67$23.6750,300——
2020-03-17$26.40$26.4036,000——
2020-03-16$24.18$24.1849,100——
2020-03-13$24.77$24.7745,500——
2020-03-12$23.20$23.2053,300——
2020-03-11$23.91$23.9142,900——
2020-03-10$25.15$25.1521,700——
2020-03-09$25.35$25.3562,900——
2020-03-06$27.82$27.8218,300——
2020-03-05$26.91$26.9117,500——
2020-03-04$27.63$27.6322,500——
2020-03-03$27.00$27.0027,100——
2020-03-02$28.00$28.0023,000——
2020-02-28$27.50$27.5050,400——
2020-02-27$29.07$29.0724,800——
2020-02-26$31.62$31.6239,000——
2020-02-25$30.53$30.5331,200——
2020-02-24$31.25$31.2530,300——
2020-02-21$31.72$31.7267,400——
2020-02-20$28.99$28.9916,200——
2020-02-19$29.01$29.0121,600——
2020-02-18$28.81$28.8134,200——
2020-02-14$28.73$28.7330,200——
2020-02-13$27.82$27.82160,700——
2020-02-12$34.19$34.1923,500——
2020-02-11$33.38$33.3824,000——
2020-02-10$32.55$32.5513,300——
2020-02-07$32.80$32.8012,200——
2020-02-06$32.71$32.7119,800——
2020-02-05$32.44$32.4423,900——
2020-02-04$32.40$32.4029,500——
2020-02-03$32.39$32.3942,200——
2020-01-31$32.95$32.9541,200——
2020-01-30$31.59$31.5947,800——
2020-01-29$34.65$34.6527,000——
2020-01-28$34.85$34.8523,300——
2020-01-27$34.97$34.9731,500——
2020-01-24$35.88$35.8837,300——
2020-01-23$35.56$35.5646,700——
2020-01-22$35.78$35.7830,500——
2020-01-21$36.12$36.1232,400——
2020-01-17$36.50$36.5027,300——
2020-01-16$37.26$37.2630,700——
2020-01-15$36.40$36.4014,700——
2020-01-14$35.57$35.5736,500——
2020-01-13$34.68$34.6831,700——
2020-01-10$33.67$33.6769,500——
2020-01-09$34.22$34.2235,700——
2020-01-08$33.67$33.67129,400——
2020-01-07$37.03$37.0366,300——
2020-01-06$37.92$37.9268,700——
2020-01-03$38.15$38.1535,100——
2020-01-02$38.76$38.7677,600——