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 |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 419.00 | 1.00 | 0.24% | 418.00 | 423.00 | 414.00 | 409,636.00 |
| May 31 2024 | 418.00 | -3.00 | -0.71% | 421.00 | 427.00 | 410.00 | 265,819.00 |
| May 30 2024 | 421.00 | -10.00 | -2.32% | 431.00 | 437.00 | 418.00 | 262,542.00 |
| May 29 2024 | 431.00 | -5.00 | -1.15% | 437.00 | 448.00 | 430.00 | 310,141.00 |
| May 28 2024 | 436.00 | -14.00 | -3.11% | 451.00 | 451.00 | 429.00 | 309,133.00 |
| May 27 2024 | 450.00 | 9.00 | 2.04% | 442.00 | 458.00 | 437.00 | 366,146.00 |
| May 26 2024 | 441.00 | -15.00 | -3.29% | 454.00 | 457.00 | 441.00 | 272,826.00 |
| May 25 2024 | 456.00 | 4.00 | 0.88% | 452.00 | 456.00 | 448.00 | 381,818.00 |
| May 24 2024 | 452.00 | -6.00 | -1.31% | 458.00 | 463.00 | 443.00 | 277,939.00 |
| May 23 2024 | 458.00 | -20.00 | -4.18% | 479.00 | 480.00 | 438.00 | 753,788.00 |
| May 22 2024 | 478.00 | 9.00 | 1.92% | 469.00 | 492.00 | 453.00 | 744,318.00 |
| May 21 2024 | 469.00 | 7.00 | 1.52% | 460.00 | 483.00 | 458.00 | 372,915.00 |
| May 20 2024 | 462.00 | 45.00 | 10.79% | 417.00 | 462.00 | 416.00 | 489,052.00 |
| May 19 2024 | 417.00 | -16.00 | -3.70% | 434.00 | 437.00 | 413.00 | 415,009.00 |
| May 18 2024 | 433.00 | -5.00 | -1.14% | 438.00 | 443.00 | 428.00 | 327,514.00 |
| May 17 2024 | 438.00 | 16.00 | 3.79% | 421.00 | 445.00 | 416.00 | 460,890.00 |
| May 16 2024 | 422.00 | 1.00 | 0.24% | 423.00 | 433.00 | 411.00 | 502,879.00 |
| May 15 2024 | 421.00 | 49.00 | 13.17% | 373.00 | 423.00 | 368.00 | 441,378.00 |
| May 14 2024 | 372.00 | -18.00 | -4.62% | 388.00 | 391.00 | 370.00 | 367,187.00 |
| May 13 2024 | 390.00 | -4.00 | -1.02% | 393.00 | 403.00 | 367.00 | 581,720.00 |
| May 12 2024 | 394.00 | -9.00 | -2.23% | 403.00 | 410.00 | 391.00 | 467,997.00 |
| May 11 2024 | 403.00 | -8.00 | -1.95% | 410.00 | 425.00 | 401.00 | 560,729.00 |
| May 10 2024 | 411.00 | 2.00 | 0.49% | 410.00 | 438.00 | 401.00 | 693,325.00 |
| May 09 2024 | 409.00 | 39.00 | 10.54% | 368.00 | 417.00 | 368.00 | 618,422.00 |
| May 08 2024 | 370.00 | -25.00 | -6.33% | 393.00 | 399.00 | 365.00 | 895,564.00 |
| May 07 2024 | 395.00 | 0.00 | 0.00% | 395.00 | 411.00 | 391.00 | 708,384.00 |
| May 06 2024 | 395.00 | -18.00 | -4.36% | 415.00 | 429.00 | 395.00 | 567,833.00 |
| May 05 2024 | 413.00 | 25.00 | 6.44% | 390.00 | 423.00 | 375.00 | 490,013.00 |
| May 04 2024 | 388.00 | -1.00 | -0.26% | 391.00 | 404.00 | 388.00 | 313,895.00 |
| May 03 2024 | 389.00 | 36.00 | 10.20% | 354.00 | 400.00 | 351.00 | 390,108.00 |
| May 02 2024 | 353.00 | 4.00 | 1.15% | 347.00 | 359.00 | 330.00 | 303,648.00 |
| May 01 2024 | 349.00 | 11.00 | 3.25% | 338.00 | 352.00 | 313.00 | 417,668.00 |
| Apr 30 2024 | 338.00 | -28.00 | -7.65% | 367.00 | 371.00 | 333.00 | 361,857.00 |
| Apr 29 2024 | 366.00 | -1.00 | -0.27% | 367.00 | 372.00 | 352.00 | 799,768.00 |
| Apr 28 2024 | 367.00 | -13.00 | -3.42% | 380.00 | 396.00 | 367.00 | 379,501.00 |
| Apr 27 2024 | 380.00 | 8.00 | 2.15% | 374.00 | 389.00 | 363.00 | 481,470.00 |
| Apr 26 2024 | 372.00 | -10.00 | -2.62% | 385.00 | 388.00 | 367.00 | 588,151.00 |
| Apr 25 2024 | 382.00 | -10.00 | -2.55% | 392.00 | 397.00 | 377.00 | 563,503.00 |
| Apr 24 2024 | 392.00 | -32.00 | -7.55% | 425.00 | 429.00 | 388.00 | 648,761.00 |
| Apr 23 2024 | 424.00 | -15.00 | -3.42% | 438.00 | 450.00 | 422.00 | 416,824.00 |
| Apr 22 2024 | 439.00 | 27.00 | 6.55% | 411.00 | 443.00 | 409.00 | 439,702.00 |
| Apr 21 2024 | 412.00 | -13.00 | -3.06% | 422.00 | 431.00 | 406.00 | 394,345.00 |
| Apr 20 2024 | 425.00 | 48.00 | 12.73% | 375.00 | 436.00 | 371.00 | 485,000.00 |
| Apr 19 2024 | 377.00 | 2.00 | 0.53% | 375.00 | 387.00 | 348.00 | 311,129.00 |
| Apr 18 2024 | 375.00 | 15.00 | 4.17% | 360.00 | 379.00 | 346.00 | 545,123.00 |
| Apr 17 2024 | 360.00 | -27.00 | -6.98% | 384.00 | 389.00 | 357.00 | 1,154,418.00 |
| Apr 16 2024 | 387.00 | 2.00 | 0.52% | 384.00 | 393.00 | 364.00 | 395,691.00 |
| Apr 15 2024 | 385.00 | -6.00 | -1.53% | 388.00 | 428.00 | 373.00 | 454,600.00 |
| Apr 14 2024 | 391.00 | 34.00 | 9.52% | 356.00 | 395.00 | 340.00 | 776,276.00 |
| Apr 13 2024 | 357.00 | -42.00 | -10.53% | 397.00 | 403.00 | 313.00 | 851,111.00 |
| Apr 12 2024 | 399.00 | -47.00 | -10.54% | 443.00 | 450.00 | 373.00 | 882,363.00 |
| Apr 11 2024 | 446.00 | -23.00 | -4.90% | 468.00 | 468.00 | 438.00 | 473,303.00 |
| Apr 10 2024 | 469.00 | -11.00 | -2.29% | 477.00 | 482.00 | 455.00 | 287,728.00 |
| Apr 09 2024 | 480.00 | -22.00 | -4.38% | 503.00 | 505.00 | 478.00 | 380,707.00 |
| Apr 08 2024 | 502.00 | 19.00 | 3.93% | 485.00 | 505.00 | 473.00 | 255,581.00 |
| Apr 07 2024 | 483.00 | -4.00 | -0.82% | 483.00 | 490.00 | 478.00 | 176,236.00 |
| Apr 06 2024 | 487.00 | 7.00 | 1.46% | 480.00 | 490.00 | 478.00 | 395,356.00 |
| Apr 05 2024 | 480.00 | -10.00 | -2.04% | 489.00 | 493.00 | 462.00 | 272,835.00 |
| Apr 04 2024 | 490.00 | 10.00 | 2.08% | 478.00 | 504.00 | 473.00 | 407,931.00 |
| Apr 03 2024 | 480.00 | -10.00 | -2.04% | 490.00 | 505.00 | 470.00 | 388,354.00 |
| Apr 02 2024 | 490.00 | -49.00 | -9.09% | 537.00 | 539.00 | 484.00 | 377,922.00 |
| Apr 01 2024 | 539.00 | -18.00 | -3.23% | 556.00 | 559.00 | 523.00 | 387,342.00 |
| Mar 31 2024 | 557.00 | -1.00 | -0.18% | 556.00 | 562.00 | 549.00 | 240,670.00 |
| Mar 30 2024 | 558.00 | -5.00 | -0.89% | 560.00 | 565.00 | 553.00 | 239,163.00 |
| Mar 29 2024 | 563.00 | -24.00 | -4.09% | 589.00 | 597.00 | 559.00 | 345,540.00 |
| Mar 28 2024 | 587.00 | 10.00 | 1.73% | 574.00 | 604.00 | 574.00 | 354,506.00 |
| Mar 27 2024 | 577.00 | 7.00 | 1.23% | 568.00 | 605.00 | 549.00 | 382,887.00 |
| Mar 26 2024 | 570.00 | -2.00 | -0.35% | 571.00 | 590.00 | 561.00 | 498,323.00 |
| Mar 25 2024 | 572.00 | 15.00 | 2.69% | 554.00 | 590.00 | 548.00 | 406,696.00 |
| Mar 24 2024 | 557.00 | 27.00 | 5.09% | 545.00 | 564.00 | 526.00 | 392,747.00 |
| Mar 23 2024 | 530.00 | -6.00 | -1.12% | 534.00 | 547.00 | 524.00 | 426,409.00 |
| Mar 22 2024 | 536.00 | -15.00 | -2.72% | 552.00 | 558.00 | 526.00 | 422,763.00 |
| Mar 21 2024 | 551.00 | -42.00 | -7.08% | 587.00 | 587.00 | 543.00 | 415,520.00 |
| Mar 20 2024 | 593.00 | 44.00 | 8.01% | 555.00 | 598.00 | 524.00 | 470,683.00 |
| Mar 19 2024 | 549.00 | -20.00 | -3.51% | 572.00 | 596.00 | 531.00 | 310,912.00 |
| Mar 18 2024 | 569.00 | -47.00 | -7.63% | 614.00 | 638.00 | 569.00 | 605,481.00 |
| Mar 17 2024 | 616.00 | 75.00 | 13.86% | 546.00 | 633.00 | 522.00 | 424,244.00 |
| Mar 16 2024 | 541.00 | -56.00 | -9.38% | 597.00 | 606.00 | 528.00 | 448,451.00 |
| Mar 15 2024 | 597.00 | -29.00 | -4.63% | 628.00 | 628.00 | 544.00 | 432,058.00 |
| Mar 14 2024 | 626.00 | 2.00 | 0.32% | 628.00 | 638.00 | 581.00 | 449,087.00 |
| Mar 13 2024 | 624.00 | -10.00 | -1.58% | 624.00 | 663.00 | 614.00 | 452,848.00 |
| Mar 12 2024 | 634.00 | 30.00 | 4.97% | 602.00 | 635.00 | 587.00 | 397,904.00 |
| Mar 11 2024 | 604.00 | -15.00 | -2.42% | 609.00 | 639.00 | 582.00 | 366,706.00 |
| Mar 10 2024 | 619.00 | -15.00 | -2.37% | 689.00 | 689.00 | 602.00 | 518,332.00 |
| Mar 09 2024 | 634.00 | 156.00 | 32.64% | 476.00 | 635.00 | 475.00 | 619,847.00 |
| Mar 08 2024 | 478.00 | -5.00 | -1.04% | 487.00 | 493.00 | 463.00 | 513,317.00 |
| Mar 07 2024 | 483.00 | 27.00 | 5.92% | 454.00 | 506.00 | 442.00 | 580,125.00 |
| Mar 06 2024 | 456.00 | 61.00 | 15.44% | 398.00 | 464.00 | 376.00 | 574,935.00 |
| Mar 05 2024 | 395.00 | -36.00 | -8.35% | 428.00 | 436.00 | 372.00 | 422,791.00 |
| Mar 04 2024 | 431.00 | -15.00 | -3.36% | 444.00 | 447.00 | 420.00 | 545,293.00 |
| Mar 03 2024 | 446.00 | 1.00 | 0.22% | 440.00 | 462.00 | 429.00 | 619,836.00 |
| Mar 02 2024 | 445.00 | -7.00 | -1.55% | 448.00 | 455.00 | 432.00 | 643,889.00 |
