Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GRNDKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 154.00 | 0.00 | 0.00% | 154.00 | 157.00 | 150.00 | 226,410.00 |
| Jun 24 2024 | 154.00 | -5.00 | -3.14% | 156.00 | 159.00 | 145.00 | 197,809.00 |
| Jun 23 2024 | 159.00 | -7.00 | -4.22% | 166.00 | 168.00 | 156.00 | 129,795.00 |
| Jun 22 2024 | 166.00 | -2.00 | -1.19% | 167.00 | 167.00 | 163.00 | 166,951.00 |
| Jun 21 2024 | 168.00 | 1.00 | 0.60% | 167.00 | 169.00 | 161.00 | 204,407.00 |
| Jun 20 2024 | 167.00 | 5.00 | 3.09% | 162.00 | 169.00 | 158.00 | 135,513.00 |
| Jun 19 2024 | 162.00 | 4.00 | 2.53% | 158.00 | 165.00 | 156.00 | 95,059.00 |
| Jun 18 2024 | 158.00 | -6.00 | -3.66% | 165.00 | 165.00 | 151.00 | 426,954.00 |
| Jun 17 2024 | 164.00 | -14.00 | -7.87% | 178.00 | 179.00 | 161.00 | 620,688.00 |
| Jun 16 2024 | 178.00 | 2.00 | 1.14% | 176.00 | 190.00 | 173.00 | 178,279.00 |
| Jun 15 2024 | 176.00 | 2.00 | 1.15% | 175.00 | 182.00 | 172.00 | 117,741.00 |
| Jun 14 2024 | 174.00 | 1.00 | 0.58% | 173.00 | 182.00 | 172.00 | 289,460.00 |
| Jun 13 2024 | 173.00 | -3.00 | -1.70% | 176.00 | 178.00 | 172.00 | 496,842.00 |
| Jun 12 2024 | 176.00 | -5.00 | -2.76% | 177.00 | 184.00 | 175.00 | 594,842.00 |
| Jun 11 2024 | 181.00 | -38.00 | -17.35% | 217.00 | 219.00 | 172.00 | 961,673.00 |
| Jun 10 2024 | 219.00 | 27.00 | 14.06% | 193.00 | 234.00 | 186.00 | 759,193.00 |
| Jun 09 2024 | 192.00 | -9.00 | -4.48% | 201.00 | 202.00 | 187.00 | 152,361.00 |
| Jun 08 2024 | 201.00 | 1.00 | 0.50% | 200.00 | 207.00 | 199.00 | 163,115.00 |
| Jun 07 2024 | 200.00 | -11.00 | -5.21% | 212.00 | 217.00 | 200.00 | 342,254.00 |
| Jun 06 2024 | 211.00 | -3.00 | -1.40% | 215.00 | 216.00 | 211.00 | 143,433.00 |
| Jun 05 2024 | 214.00 | -3.00 | -1.38% | 223.00 | 271.00 | 213.00 | 470,571.00 |
| Jun 04 2024 | 217.00 | -2.00 | -0.91% | 219.00 | 223.00 | 213.00 | 218,524.00 |
| Jun 03 2024 | 219.00 | 1.00 | 0.46% | 218.00 | 222.00 | 213.00 | 274,060.00 |
| Jun 02 2024 | 218.00 | -5.00 | -2.24% | 222.00 | 227.00 | 213.00 | 406,902.00 |
| Jun 01 2024 | 223.00 | -1.00 | -0.45% | 222.00 | 234.00 | 222.00 | 298,141.00 |
| May 31 2024 | 224.00 | 0.00 | 0.00% | 223.00 | 231.00 | 220.00 | 422,405.00 |
| May 30 2024 | 224.00 | 2.00 | 0.90% | 223.00 | 271.00 | 222.00 | 426,353.00 |
| May 29 2024 | 222.00 | 13.00 | 6.22% | 213.00 | 228.00 | 208.00 | 491,963.00 |
| May 28 2024 | 209.00 | 19.00 | 10.00% | 192.00 | 216.00 | 190.00 | 560,717.00 |
| May 27 2024 | 190.00 | 1.00 | 0.53% | 189.00 | 195.00 | 182.00 | 428,153.00 |
| May 26 2024 | 189.00 | 1.00 | 0.53% | 188.00 | 190.00 | 186.00 | 106,657.00 |
| May 25 2024 | 188.00 | 2.00 | 1.08% | 187.00 | 188.00 | 185.00 | 65,415.00 |
| May 24 2024 | 186.00 | -3.00 | -1.59% | 190.00 | 190.00 | 183.00 | 159,846.00 |
| May 23 2024 | 189.00 | -3.00 | -1.56% | 193.00 | 198.00 | 185.00 | 193,643.00 |
| May 22 2024 | 192.00 | -6.00 | -3.03% | 198.00 | 198.00 | 191.00 | 92,295.00 |
| May 21 2024 | 198.00 | 2.00 | 1.02% | 196.00 | 201.00 | 195.00 | 44,344.00 |
| May 20 2024 | 196.00 | 5.00 | 2.62% | 189.00 | 198.00 | 187.00 | 224,839.00 |
| May 19 2024 | 191.00 | -5.00 | -2.55% | 196.00 | 196.00 | 188.00 | 61,462.00 |
| May 18 2024 | 196.00 | 1.00 | 0.51% | 193.00 | 196.00 | 193.00 | 48,033.00 |
| May 17 2024 | 195.00 | 7.00 | 3.72% | 188.00 | 195.00 | 188.00 | 34,046.00 |
| May 16 2024 | 188.00 | -4.00 | -2.08% | 191.00 | 193.00 | 187.00 | 143,019.00 |
| May 15 2024 | 192.00 | 2.00 | 1.05% | 190.00 | 193.00 | 187.00 | 60,046.00 |
| May 14 2024 | 190.00 | -1.00 | -0.52% | 191.00 | 193.00 | 187.00 | 58,528.00 |
| May 13 2024 | 191.00 | 0.00 | 0.00% | 191.00 | 195.00 | 186.00 | 180,022.00 |
| May 12 2024 | 191.00 | -4.00 | -2.05% | 195.00 | 196.00 | 190.00 | 148,629.00 |
| May 11 2024 | 195.00 | -2.00 | -1.02% | 197.00 | 200.00 | 192.00 | 103,133.00 |
| May 10 2024 | 197.00 | -1.00 | -0.51% | 200.00 | 203.00 | 195.00 | 183,403.00 |
| May 09 2024 | 198.00 | 2.00 | 1.02% | 197.00 | 199.00 | 193.00 | 160,137.00 |
| May 08 2024 | 196.00 | -9.00 | -4.39% | 205.00 | 208.00 | 196.00 | 187,093.00 |
| May 07 2024 | 205.00 | -6.00 | -2.84% | 212.00 | 213.00 | 204.00 | 211,262.00 |
| May 06 2024 | 211.00 | -1.00 | -0.47% | 214.00 | 218.00 | 211.00 | 180,565.00 |
| May 05 2024 | 212.00 | -3.00 | -1.40% | 214.00 | 223.00 | 211.00 | 354,634.00 |
| May 04 2024 | 215.00 | 12.00 | 5.91% | 203.00 | 231.00 | 197.00 | 218,719.00 |
| May 03 2024 | 203.00 | 5.00 | 2.53% | 196.00 | 207.00 | 195.00 | 162,445.00 |
| May 02 2024 | 198.00 | 6.00 | 3.13% | 191.00 | 198.00 | 188.00 | 61,060.00 |
| May 01 2024 | 192.00 | -2.00 | -1.03% | 194.00 | 194.00 | 184.00 | 184,645.00 |
| Apr 30 2024 | 194.00 | -3.00 | -1.52% | 198.00 | 201.00 | 187.00 | 164,621.00 |
| Apr 29 2024 | 197.00 | -5.00 | -2.48% | 284.00 | 288.00 | 195.00 | 260,592.00 |
| Apr 28 2024 | 202.00 | -3.00 | -1.46% | 205.00 | 210.00 | 202.00 | 45,711.00 |
| Apr 27 2024 | 205.00 | -1.00 | -0.49% | 206.00 | 207.00 | 200.00 | 43,670.00 |
| Apr 26 2024 | 206.00 | -2.00 | -0.96% | 208.00 | 208.00 | 203.00 | 75,999.00 |
| Apr 25 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 212.00 | 200.00 | 133,712.00 |
| Apr 24 2024 | 208.00 | -8.00 | -3.70% | 215.00 | 219.00 | 207.00 | 94,252.00 |
| Apr 23 2024 | 216.00 | -14.00 | -6.09% | 229.00 | 233.00 | 214.00 | 74,974.00 |
| Apr 22 2024 | 230.00 | 4.00 | 1.77% | 284.00 | 288.00 | 224.00 | 183,314.00 |
| Apr 21 2024 | 226.00 | 2.00 | 0.89% | 224.00 | 230.00 | 223.00 | 51,715.00 |
| Apr 20 2024 | 224.00 | 9.00 | 4.19% | 215.00 | 226.00 | 214.00 | 72,324.00 |
| Apr 19 2024 | 215.00 | -8.00 | -3.59% | 224.00 | 230.00 | 210.00 | 90,877.00 |
| Apr 18 2024 | 223.00 | 10.00 | 4.69% | 213.00 | 227.00 | 211.00 | 161,129.00 |
| Apr 17 2024 | 213.00 | -1.00 | -0.47% | 214.00 | 221.00 | 211.00 | 116,914.00 |
| Apr 16 2024 | 214.00 | 1.00 | 0.47% | 213.00 | 215.00 | 208.00 | 147,268.00 |
| Apr 15 2024 | 213.00 | -1.00 | -0.47% | 214.00 | 219.00 | 210.00 | 328,691.00 |
| Apr 14 2024 | 214.00 | 4.00 | 1.90% | 210.00 | 216.00 | 198.00 | 204,409.00 |
| Apr 13 2024 | 210.00 | -16.00 | -7.08% | 226.00 | 229.00 | 205.00 | 163,620.00 |
| Apr 12 2024 | 226.00 | -12.00 | -5.04% | 238.00 | 245.00 | 224.00 | 218,577.00 |
| Apr 11 2024 | 238.00 | -5.00 | -2.06% | 243.00 | 246.00 | 238.00 | 151,167.00 |
| Apr 10 2024 | 243.00 | -6.00 | -2.41% | 249.00 | 251.00 | 241.00 | 95,041.00 |
| Apr 09 2024 | 249.00 | -4.00 | -1.58% | 253.00 | 254.00 | 246.00 | 73,981.00 |
| Apr 08 2024 | 253.00 | 4.00 | 1.61% | 249.00 | 254.00 | 245.00 | 230,798.00 |
| Apr 07 2024 | 249.00 | -4.00 | -1.58% | 253.00 | 255.00 | 247.00 | 94,640.00 |
| Apr 06 2024 | 253.00 | 0.00 | 0.00% | 254.00 | 256.00 | 249.00 | 64,692.00 |
| Apr 05 2024 | 253.00 | -1.00 | -0.39% | 254.00 | 254.00 | 243.00 | 120,257.00 |
| Apr 04 2024 | 254.00 | 7.00 | 2.83% | 245.00 | 258.00 | 240.00 | 111,062.00 |
| Apr 03 2024 | 247.00 | -17.00 | -6.44% | 264.00 | 266.00 | 246.00 | 171,850.00 |
| Apr 02 2024 | 264.00 | -22.00 | -7.69% | 284.00 | 288.00 | 259.00 | 161,969.00 |
| Apr 01 2024 | 286.00 | -11.00 | -3.70% | 301.00 | 309.00 | 280.00 | 193,590.00 |
| Mar 31 2024 | 297.00 | -11.00 | -3.57% | 308.00 | 309.00 | 297.00 | 134,767.00 |
| Mar 30 2024 | 308.00 | -5.00 | -1.60% | 314.00 | 318.00 | 306.00 | 60,782.00 |
| Mar 29 2024 | 313.00 | -3.00 | -0.95% | 316.00 | 337.00 | 310.00 | 274,938.00 |
| Mar 28 2024 | 316.00 | 8.00 | 2.60% | 308.00 | 335.00 | 300.00 | 252,467.00 |
