NASDAQ : GRVY
Gravity Co., Ltd. — Price history
Communication Services · Electronic Gaming & Multimedia · South Korea
Last price 67.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 469.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gravity Co., Ltd. (GRVY) closed at 69.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 68.28 | 69.35 | 68.23 | 69.05 | 8,718 | +2.21% |
| 2026-10-30 | 67.63 | 68.88 | 67.011 | 67.56 | 33,142 | -0.13% |
| 2026-10-29 | 66.94 | 67.79 | 66.3 | 67.65 | 22,080 | +1.29% |
| 2026-10-28 | 66.54 | 67.057 | 65.5 | 66.79 | 21,239 | +0.38% |
| 2026-10-27 | 66.81 | 66.9 | 65.5 | 66.54 | 26,783 | -0.15% |
| 2026-10-26 | 66.76 | 67.17 | 66.09 | 66.64 | 50,082 | -0.55% |
| 2026-10-23 | 65.8 | 67.04 | 65.25 | 67.01 | 40,774 | +1.24% |
| 2026-10-22 | 66.11 | 67 | 66.01 | 66.19 | 13,708 | -0.05% |
| 2026-10-21 | 67 | 67 | 65.9 | 66.22 | 25,071 | -1.00% |
| 2026-10-20 | 67 | 67 | 66 | 66.89 | 16,055 | +0.63% |
| 2026-10-19 | 66.71 | 66.71 | 66.01 | 66.47 | 13,980 | -0.36% |
| 2026-10-16 | 66.95 | 66.99 | 66.001 | 66.71 | 45,237 | +0.00% |
| 2026-10-15 | 66.48 | 67.155 | 66.09 | 66.71 | 18,446 | +0.32% |
| 2026-10-14 | 66.75 | 67.33 | 66.27 | 66.5 | 16,974 | -1.34% |
| 2026-10-13 | 67.09 | 67.7 | 66.52 | 67.4 | 23,620 | +0.81% |
| 2026-10-12 | 66.87 | 67.46 | 66.13 | 66.86 | 21,102 | -0.01% |
| 2026-10-09 | 67.18 | 67.8 | 66.54 | 66.87 | 10,983 | -0.46% |
| 2026-10-08 | 66.7 | 67.19 | 66 | 67.18 | 15,796 | -0.36% |
| 2026-10-07 | 67.4 | 67.7 | 66.768 | 67.42 | 17,143 | -0.24% |
| 2026-10-06 | 67.84 | 68.22 | 67.18 | 67.58 | 11,030 | -0.87% |
| 2026-10-05 | 68.5 | 69 | 67.705 | 68.17 | 15,070 | -0.48% |
| 2026-10-02 | 68.5 | 69.12 | 67.75 | 68.5 | 32,423 | +0.91% |
| 2026-10-01 | 67.69 | 68.18 | 65.9 | 67.88 | 27,687 | +1.63% |
| 2026-09-30 | 67.77 | 68.68 | 66.79 | 66.79 | 23,708 | -1.39% |
| 2026-09-29 | 66.78 | 67.91 | 66.35 | 67.73 | 22,504 | +1.38% |
| 2026-09-28 | 66 | 67.385 | 66 | 66.81 | 17,256 | +0.45% |
| 2026-09-25 | 67.82 | 68 | 66.51 | 66.51 | 10,730 | -1.54% |
| 2026-09-24 | 67.25 | 68.785 | 66 | 67.55 | 26,766 | +0.12% |
| 2026-09-23 | 67.354 | 67.92 | 67 | 67.47 | 18,219 | -1.76% |
| 2026-09-22 | 70 | 70 | 67.98 | 68.68 | 12,386 | -1.34% |
| 2026-09-21 | 71 | 71 | 69.17 | 69.61 | 21,705 | +0.37% |
| 2026-09-18 | 70.13 | 70.48 | 69.09 | 69.35 | 18,815 | -1.63% |
| 2026-09-17 | 70.43 | 71.4 | 70 | 70.5 | 11,144 | -0.04% |
| 2026-09-16 | 71.1 | 71.95 | 69.01 | 70.525 | 18,928 | -1.06% |
| 2026-09-15 | 72.57 | 72.89 | 70.53 | 71.28 | 24,665 | -1.36% |
| 2026-09-14 | 71.69 | 73.5 | 71.39 | 72.26 | 17,998 | +1.36% |
| 2026-09-11 | 70.23 | 75 | 70.23 | 71.29 | 15,973 | +0.73% |
| 2026-09-10 | 72.99 | 72.99 | 70.12 | 70.77 | 14,658 | -2.47% |
| 2026-09-09 | 72.29 | 73.78 | 72 | 72.56 | 19,403 | +0.00% |
| 2026-09-08 | 73 | 73.5 | 71.28 | 72.56 | 22,230 | -0.59% |
| 2026-09-04 | 73 | 73 | 71 | 72.99 | 166,381 | +0.21% |
| 2026-09-03 | 72.45 | 73.15 | 72.1 | 72.835 | 14,751 | +1.34% |
| 2026-09-02 | 72.46 | 72.88 | 71.6 | 71.87 | 18,824 | -1.41% |
| 2026-09-01 | 72.705 | 73.32 | 72.1 | 72.9 | 23,362 | -0.95% |
| 2026-08-31 | 75.04 | 76 | 73.5 | 73.6 | 33,739 | -2.08% |
| 2026-08-28 | 72.58 | 75.5 | 72.58 | 75.16 | 33,821 | +2.92% |
| 2026-08-27 | 73.09 | 74.5 | 72.5 | 73.03 | 23,303 | -0.59% |
| 2026-08-26 | 72.985 | 74 | 72.5 | 73.46 | 25,865 | +0.53% |
| 2026-08-25 | 72.3 | 74 | 72.28 | 73.07 | 23,260 | +1.08% |
| 2026-08-24 | 71.34 | 72.46 | 71.005 | 72.29 | 24,377 | +1.57% |
| 2026-08-21 | 70.91 | 71.78 | 70.25 | 71.17 | 21,657 | +1.31% |
| 2026-08-20 | 69.89 | 71.35 | 69.31 | 70.25 | 32,813 | +1.37% |
| 2026-08-19 | 71.65 | 71.8 | 69.3 | 69.3 | 39,322 | -2.10% |
| 2026-08-18 | 69 | 71.075 | 68.36 | 70.79 | 48,300 | +2.59% |
| 2026-08-17 | 70.79 | 70.79 | 68.26 | 69 | 41,613 | -1.96% |
| 2026-08-14 | 68.06 | 71.39 | 68.06 | 70.38 | 69,373 | -1.65% |
| 2026-08-13 | 69.9 | 71.88 | 69.88 | 71.56 | 23,676 | +1.62% |
| 2026-08-12 | 70.43 | 71.24 | 69 | 70.42 | 119,822 | +0.61% |
| 2026-08-11 | 68.025 | 71.355 | 68.025 | 69.99 | 34,269 | +1.01% |
| 2026-08-10 | 68.12 | 70.14 | 67.47 | 69.29 | 88,872 | +1.72% |
| 2026-08-07 | 66 | 70.615 | 65.11 | 68.12 | 247,268 | +11.43% |
| 2026-08-06 | 62.44 | 63 | 60.728 | 61.13 | 26,502 | -1.72% |
| 2026-08-05 | 63.17 | 63.355 | 62.13 | 62.2 | 25,785 | -0.81% |
| 2026-08-04 | 62.18 | 63.515 | 61.7 | 62.71 | 28,221 | +1.51% |
| 2026-08-03 | 62.05 | 62.25 | 61.011 | 61.78 | 19,539 | -0.27% |
| 2026-07-31 | 62.6 | 62.9 | 61.63 | 61.95 | 31,392 | +0.00% |
| 2026-07-30 | 62.9 | 62.9 | 61.435 | 61.95 | 21,647 | +0.65% |
| 2026-07-29 | 62.31 | 62.9 | 61.146 | 61.55 | 23,161 | -0.73% |
| 2026-07-28 | 61.4 | 63 | 61 | 62 | 21,384 | +0.10% |
| 2026-07-27 | 62 | 63 | 61.5 | 61.94 | 31,779 | +0.72% |
| 2026-07-24 | 60.02 | 62.625 | 60.01 | 61.5 | 37,140 | +2.16% |
| 2026-07-23 | 60.76 | 61.5 | 60.08 | 60.2 | 25,184 | -1.60% |
| 2026-07-22 | 62.2 | 63 | 60.7 | 61.18 | 41,262 | -1.67% |
| 2026-07-21 | 62 | 63 | 61.75 | 62.22 | 13,505 | +0.47% |
| 2026-07-20 | 62 | 62.57 | 61.38 | 61.93 | 27,736 | -0.08% |
| 2026-07-17 | 62.76 | 63 | 60.815 | 61.98 | 47,297 | -0.74% |
| 2026-07-16 | 64 | 64 | 61.976 | 62.44 | 23,055 | -1.67% |
| 2026-07-15 | 62.6 | 64 | 62.6 | 63.5 | 28,132 | +2.09% |
| 2026-07-14 | 63.8 | 63.8 | 62.2 | 62.2 | 34,532 | -1.58% |
| 2026-07-13 | 63.69 | 65.24 | 63.2 | 63.2 | 23,208 | -0.94% |
| 2026-07-10 | 64.68 | 65 | 63.37 | 63.8 | 17,100 | -0.25% |
| 2026-07-09 | 62.895 | 64.8 | 61.925 | 63.96 | 53,951 | +1.15% |
| 2026-07-08 | 63 | 63.53 | 61.8 | 63.23 | 19,352 | -0.02% |
| 2026-07-07 | 64.71 | 64.71 | 62.76 | 63.24 | 39,246 | -2.27% |
| 2026-07-06 | 65.1 | 68.4 | 63.77 | 64.71 | 31,464 | -1.33% |
| 2026-07-02 | 65.4 | 66.495 | 64.17 | 65.58 | 98,108 | -0.02% |
| 2026-07-01 | 66.98 | 67.78 | 65.15 | 65.59 | 26,878 | -2.32% |
| 2026-06-30 | 68.56 | 68.995 | 67.1 | 67.15 | 44,326 | -2.06% |
| 2026-06-29 | 67.03 | 69.245 | 65.21 | 68.56 | 88,970 | +1.89% |
| 2026-06-26 | 66.2 | 68.58 | 65.7 | 67.29 | 64,645 | +0.70% |
| 2026-06-25 | 67.82 | 68.2 | 66.5 | 66.82 | 50,323 | -1.94% |
| 2026-06-24 | 69.76 | 71.183 | 67.9 | 68.14 | 77,733 | -2.32% |
| 2026-06-23 | 66.57 | 70.24 | 65.97 | 69.76 | 88,326 | +4.70% |
| 2026-06-22 | 66.52 | 71.99 | 65.655 | 66.63 | 150,977 | +1.69% |
| 2026-06-18 | 58.4 | 67.5 | 57.5 | 65.52 | 212,548 | +15.23% |
| 2026-06-17 | 57.4 | 58.475 | 56.86 | 56.86 | 31,494 | -0.17% |
| 2026-06-16 | 56.6 | 57.3 | 56.6 | 56.955 | 22,863 | +0.72% |
| 2026-06-15 | 56.81 | 59.29 | 56.24 | 56.55 | 45,048 | -0.30% |
| 2026-06-12 | 57.05 | 58 | 56.25 | 56.72 | 43,494 | +0.02% |
| 2026-06-11 | 58.7 | 58.7 | 56.25 | 56.71 | 64,985 | -0.82% |
| 2026-06-10 | 57.4 | 58.45 | 56.79 | 57.18 | 54,296 | -0.38% |
| 2026-06-09 | 58.46 | 58.8 | 56.92 | 57.4 | 41,085 | -1.90% |
| 2026-06-08 | 58.64 | 58.65 | 57.86 | 58.51 | 48,270 | +0.55% |
| 2026-06-05 | 61 | 61 | 58.085 | 58.19 | 73,229 | -3.95% |
| 2026-06-04 | 63 | 63 | 56.267 | 60.58 | 398,245 | -2.60% |
| 2026-06-03 | 64.12 | 64.93 | 62.05 | 62.2 | 48,267 | -3.55% |
| 2026-06-02 | 65.8 | 66.24 | 64.2 | 64.49 | 46,942 | -2.80% |
| 2026-06-01 | 64.03 | 66.61 | 64 | 66.35 | 55,605 | +3.14% |
| 2026-05-29 | 63.16 | 64.74 | 62.504 | 64.33 | 39,610 | +1.87% |
| 2026-05-28 | 62.28 | 63.66 | 62.28 | 63.15 | 41,169 | +0.80% |
| 2026-05-27 | 63.36 | 63.825 | 62.3 | 62.65 | 44,774 | -0.70% |
| 2026-05-26 | 63.2 | 63.99 | 62 | 63.09 | 67,379 | +0.98% |
| 2026-05-22 | 62.14 | 63.21 | 61.67 | 62.48 | 66,192 | +0.69% |
| 2026-05-21 | 63 | 64.5 | 61.63 | 62.05 | 110,873 | -2.07% |
| 2026-05-20 | 62.36 | 63.8 | 61.69 | 63.36 | 43,953 | +0.38% |
| 2026-05-19 | 62.035 | 63.91 | 62.035 | 63.12 | 46,472 | +0.10% |
| 2026-05-18 | 62.38 | 63.32 | 61.5 | 63.06 | 79,806 | +0.64% |
| 2026-05-15 | 63.28 | 63.79 | 62.45 | 62.66 | 10,709 | -0.30% |
| 2026-05-14 | 62.11 | 63.2 | 61.99 | 62.85 | 16,427 | +0.22% |
| 2026-05-13 | 62.67 | 62.965 | 61.5 | 62.71 | 24,673 | +0.00% |