Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GRTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 299.30 | -10.10 | -3.26% | 309.80 | 311.70 | 287.50 | 22,631,785.00 |
| Jul 15 2024 | 309.40 | 32.00 | 11.54% | 278.20 | 309.90 | 275.50 | 21,435,675.00 |
| Jul 14 2024 | 277.40 | 8.20 | 3.05% | 269.20 | 281.20 | 263.80 | 12,850,586.00 |
| Jul 13 2024 | 269.20 | 7.70 | 2.94% | 261.40 | 272.00 | 258.80 | 9,422,986.00 |
| Jul 12 2024 | 261.50 | 4.30 | 1.67% | 256.80 | 262.60 | 252.40 | 11,486,456.00 |
| Jul 11 2024 | 257.20 | -6.80 | -2.58% | 264.60 | 275.70 | 256.00 | 17,003,906.00 |
| Jul 10 2024 | 264.00 | 5.10 | 1.97% | 259.20 | 271.40 | 255.90 | 16,147,060.00 |
| Jul 09 2024 | 258.90 | 8.20 | 3.27% | 250.30 | 259.60 | 249.50 | 13,641,459.00 |
| Jul 08 2024 | 250.70 | 3.60 | 1.46% | 246.70 | 265.40 | 234.80 | 22,703,487.00 |
| Jul 07 2024 | 247.10 | -19.20 | -7.21% | 264.10 | 265.20 | 245.20 | 13,836,026.00 |
| Jul 06 2024 | 266.30 | 19.10 | 7.73% | 246.70 | 268.80 | 244.30 | 15,039,252.00 |
| Jul 05 2024 | 247.20 | -4.30 | -1.71% | 246.10 | 250.30 | 221.40 | 27,505,244.00 |
| Jul 04 2024 | 251.50 | -28.20 | -10.08% | 279.80 | 281.30 | 250.00 | 19,298,549.00 |
| Jul 03 2024 | 279.70 | -18.30 | -6.14% | 298.80 | 300.50 | 278.90 | 13,713,480.00 |
| Jul 02 2024 | 298.00 | 7.00 | 2.41% | 291.20 | 300.50 | 289.40 | 9,774,775.00 |
| Jul 01 2024 | 291.00 | -5.00 | -1.69% | 295.30 | 306.40 | 290.50 | 13,305,771.00 |
| Jun 30 2024 | 296.00 | 10.00 | 3.50% | 286.10 | 297.70 | 281.20 | 10,969,501.00 |
| Jun 29 2024 | 286.00 | -6.20 | -2.12% | 292.20 | 297.40 | 285.90 | 5,840,424.00 |
| Jun 28 2024 | 292.20 | -14.40 | -4.70% | 307.30 | 309.80 | 291.10 | 15,514,778.00 |
| Jun 27 2024 | 306.60 | -2.40 | -0.78% | 308.70 | 317.00 | 298.00 | 13,537,437.00 |
| Jun 26 2024 | 309.00 | -2.60 | -0.83% | 311.60 | 318.20 | 303.40 | 11,775,740.00 |
| Jun 25 2024 | 311.60 | 4.20 | 1.37% | 306.40 | 319.40 | 303.20 | 19,736,660.00 |
| Jun 24 2024 | 307.40 | 17.50 | 6.04% | 290.20 | 310.60 | 280.00 | 26,877,029.00 |
| Jun 23 2024 | 289.90 | -11.10 | -3.69% | 301.40 | 312.70 | 289.00 | 14,395,462.00 |
| Jun 22 2024 | 301.00 | -6.40 | -2.08% | 307.70 | 310.80 | 300.20 | 8,573,302.00 |
| Jun 21 2024 | 307.40 | -5.60 | -1.79% | 313.60 | 320.80 | 301.50 | 16,616,282.00 |
| Jun 20 2024 | 313.00 | 4.30 | 1.39% | 309.00 | 329.80 | 305.70 | 21,800,271.00 |
| Jun 19 2024 | 308.70 | 24.70 | 8.70% | 283.00 | 314.20 | 279.00 | 22,333,437.00 |
| Jun 18 2024 | 284.00 | -16.70 | -5.55% | 302.70 | 302.70 | 269.70 | 20,380,354.00 |
| Jun 17 2024 | 300.70 | -32.20 | -9.67% | 332.90 | 335.50 | 295.30 | 22,297,888.00 |
| Jun 16 2024 | 332.90 | -4.20 | -1.25% | 337.50 | 338.50 | 329.60 | 7,645,397.00 |
| Jun 15 2024 | 337.10 | 1.50 | 0.45% | 336.30 | 342.00 | 333.90 | 5,260,934.00 |
| Jun 14 2024 | 335.60 | -10.40 | -3.01% | 345.20 | 355.00 | 328.00 | 15,049,940.00 |
| Jun 13 2024 | 346.00 | -23.20 | -6.28% | 367.90 | 372.20 | 343.90 | 14,816,837.00 |
| Jun 12 2024 | 369.20 | 23.50 | 6.80% | 346.70 | 383.00 | 336.00 | 17,521,190.00 |
| Jun 11 2024 | 345.70 | -17.90 | -4.92% | 363.70 | 364.80 | 340.40 | 18,245,788.00 |
| Jun 10 2024 | 363.60 | -13.80 | -3.66% | 377.10 | 377.10 | 358.80 | 12,095,775.00 |
| Jun 09 2024 | 377.40 | -0.400 | -0.11% | 377.40 | 380.20 | 370.90 | 8,568,890.00 |
| Jun 08 2024 | 377.80 | -7.90 | -2.05% | 383.30 | 385.90 | 367.00 | 14,122,971.00 |
| Jun 07 2024 | 385.70 | -23.00 | -5.63% | 408.10 | 412.70 | 374.50 | 15,578,525.00 |
| Jun 06 2024 | 408.70 | -12.50 | -2.97% | 422.00 | 422.00 | 405.20 | 11,121,832.00 |
| Jun 05 2024 | 421.20 | 6.40 | 1.54% | 415.40 | 421.90 | 412.80 | 13,426,071.00 |
| Jun 04 2024 | 414.80 | 4.60 | 1.12% | 410.40 | 418.30 | 404.10 | 11,142,763.00 |
| Jun 03 2024 | 410.20 | -1.80 | -0.44% | 411.70 | 421.10 | 405.00 | 10,113,704.00 |
| Jun 02 2024 | 412.00 | -6.70 | -1.60% | 418.90 | 423.70 | 409.20 | 7,507,973.00 |
| Jun 01 2024 | 418.70 | 1.10 | 0.26% | 418.70 | 425.10 | 414.70 | 5,130,823.00 |
| May 31 2024 | 417.60 | -4.60 | -1.09% | 420.50 | 426.00 | 411.00 | 11,850,252.00 |
| May 30 2024 | 422.20 | -8.60 | -2.00% | 430.00 | 437.40 | 418.00 | 12,945,280.00 |
| May 29 2024 | 430.80 | -5.20 | -1.19% | 439.20 | 446.40 | 430.10 | 15,951,067.00 |
| May 28 2024 | 436.00 | -14.60 | -3.24% | 449.00 | 449.80 | 429.10 | 13,710,986.00 |
| May 27 2024 | 450.60 | 7.60 | 1.72% | 443.20 | 457.00 | 437.00 | 15,600,596.00 |
| May 26 2024 | 443.00 | -12.40 | -2.72% | 456.20 | 458.10 | 441.40 | 12,741,600.00 |
| May 25 2024 | 455.40 | 3.40 | 0.75% | 450.20 | 456.20 | 447.90 | 13,552,923.00 |
| May 24 2024 | 452.00 | -7.40 | -1.61% | 456.70 | 464.30 | 443.00 | 17,563,556.00 |
| May 23 2024 | 459.40 | -19.30 | -4.03% | 476.10 | 479.50 | 436.80 | 25,452,857.00 |
| May 22 2024 | 478.70 | 10.10 | 2.16% | 467.00 | 494.10 | 451.70 | 25,337,049.00 |
| May 21 2024 | 468.60 | 8.40 | 1.83% | 458.00 | 483.60 | 457.90 | 22,802,299.00 |
| May 20 2024 | 460.20 | 42.00 | 10.04% | 422.40 | 460.80 | 416.10 | 26,067,079.00 |
| May 19 2024 | 418.20 | -16.60 | -3.82% | 433.40 | 437.90 | 413.60 | 15,338,322.00 |
| May 18 2024 | 434.80 | -4.10 | -0.93% | 440.80 | 443.50 | 428.00 | 15,888,260.00 |
| May 17 2024 | 438.90 | 17.40 | 4.13% | 420.80 | 446.10 | 416.90 | 24,397,531.00 |
| May 16 2024 | 421.50 | 1.80 | 0.43% | 419.80 | 433.00 | 411.10 | 27,684,182.00 |
| May 15 2024 | 419.70 | 47.50 | 12.76% | 375.60 | 423.90 | 369.00 | 24,847,975.00 |
| May 14 2024 | 372.20 | -18.40 | -4.71% | 387.70 | 393.10 | 370.60 | 23,029,998.00 |
| May 13 2024 | 390.60 | -2.20 | -0.56% | 393.80 | 404.30 | 367.70 | 26,802,534.00 |
| May 12 2024 | 392.80 | -9.10 | -2.26% | 405.70 | 410.60 | 390.70 | 16,633,351.00 |
| May 11 2024 | 401.90 | -10.00 | -2.43% | 415.80 | 424.00 | 401.80 | 27,000,600.00 |
| May 10 2024 | 411.90 | 2.70 | 0.66% | 407.20 | 441.60 | 401.90 | 32,191,782.00 |
| May 09 2024 | 409.20 | 40.60 | 11.01% | 368.60 | 416.90 | 367.20 | 25,118,316.00 |
| May 08 2024 | 368.60 | -25.60 | -6.49% | 394.80 | 399.50 | 366.00 | 25,103,199.00 |
| May 07 2024 | 394.20 | -2.10 | -0.53% | 399.00 | 411.80 | 391.70 | 24,358,869.00 |
| May 06 2024 | 396.30 | -17.20 | -4.16% | 414.10 | 428.00 | 395.00 | 24,830,554.00 |
| May 05 2024 | 413.50 | 25.00 | 6.44% | 387.90 | 422.90 | 375.10 | 25,643,652.00 |
| May 04 2024 | 388.50 | -1.30 | -0.33% | 394.20 | 404.60 | 387.60 | 18,846,791.00 |
| May 03 2024 | 389.80 | 37.00 | 10.49% | 352.50 | 400.00 | 350.20 | 24,163,325.00 |
| May 02 2024 | 352.80 | 5.30 | 1.53% | 347.00 | 359.40 | 329.00 | 21,627,373.00 |
| May 01 2024 | 347.50 | 8.10 | 2.39% | 338.90 | 353.10 | 312.30 | 25,897,966.00 |
| Apr 30 2024 | 339.40 | -27.50 | -7.50% | 366.70 | 373.00 | 331.40 | 23,357,910.00 |
| Apr 29 2024 | 366.90 | -1.80 | -0.49% | 367.70 | 374.60 | 351.40 | 21,688,417.00 |
| Apr 28 2024 | 368.70 | -12.80 | -3.36% | 380.20 | 397.90 | 367.10 | 20,452,051.00 |
| Apr 27 2024 | 381.50 | 8.40 | 2.25% | 377.10 | 389.50 | 361.00 | 26,456,905.00 |
| Apr 26 2024 | 373.10 | -10.70 | -2.79% | 385.00 | 389.90 | 366.40 | 20,575,885.00 |
| Apr 25 2024 | 383.80 | -9.70 | -2.47% | 393.40 | 399.50 | 377.00 | 22,403,011.00 |
| Apr 24 2024 | 393.50 | -31.00 | -7.30% | 426.00 | 431.00 | 390.00 | 22,092,198.00 |
| Apr 23 2024 | 424.50 | -13.90 | -3.17% | 444.70 | 452.90 | 422.70 | 23,599,476.00 |
| Apr 22 2024 | 438.40 | 26.70 | 6.49% | 411.80 | 447.00 | 408.00 | 23,497,490.00 |
| Apr 21 2024 | 411.70 | -13.00 | -3.06% | 425.20 | 431.10 | 406.00 | 20,351,423.00 |
| Apr 20 2024 | 424.70 | 47.20 | 12.50% | 376.00 | 436.00 | 370.00 | 27,761,033.00 |
| Apr 19 2024 | 377.50 | 1.60 | 0.43% | 374.30 | 387.80 | 348.00 | 25,796,446.00 |
| Apr 18 2024 | 375.90 | 15.30 | 4.24% | 363.00 | 380.00 | 346.50 | 23,694,119.00 |
