Graphy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 39,500.00 | 43,200.00 | 37,050.00 | 41,700.00 | 41,700.00 | 401,585 |
| 2026-04-22 | 39,650.00 | 42,000.00 | 38,400.00 | 39,550.00 | 39,550.00 | 183,235 |
| 2026-04-21 | 41,350.00 | 41,650.00 | 39,400.00 | 39,650.00 | 39,650.00 | 197,912 |
| 2026-04-20 | 36,800.00 | 41,900.00 | 36,150.00 | 41,200.00 | 41,200.00 | 456,286 |
| 2026-04-17 | 36,150.00 | 37,400.00 | 35,850.00 | 36,450.00 | 36,450.00 | 154,883 |
| 2026-04-16 | 38,300.00 | 38,400.00 | 35,400.00 | 36,150.00 | 36,150.00 | 342,213 |
| 2026-04-15 | 37,400.00 | 37,700.00 | 35,450.00 | 37,250.00 | 37,250.00 | 217,606 |
| 2026-04-14 | 36,350.00 | 37,500.00 | 35,300.00 | 36,950.00 | 36,950.00 | 146,742 |
| 2026-04-13 | 35,150.00 | 38,000.00 | 34,550.00 | 35,600.00 | 35,600.00 | 153,191 |
| 2026-04-10 | 35,450.00 | 36,300.00 | 34,200.00 | 36,200.00 | 36,200.00 | 192,847 |
| 2026-04-09 | 38,200.00 | 38,200.00 | 34,750.00 | 34,900.00 | 34,900.00 | 230,624 |
| 2026-04-08 | 39,450.00 | 40,850.00 | 36,750.00 | 38,100.00 | 38,100.00 | 290,647 |
| 2026-04-07 | 37,850.00 | 38,750.00 | 36,450.00 | 38,150.00 | 38,150.00 | 144,281 |
| 2026-04-06 | 39,300.00 | 39,900.00 | 36,250.00 | 37,850.00 | 37,850.00 | 350,685 |
| 2026-04-03 | 43,900.00 | 44,650.00 | 38,500.00 | 39,300.00 | 39,300.00 | 384,051 |
| 2026-04-02 | 46,000.00 | 47,800.00 | 41,450.00 | 42,350.00 | 42,350.00 | 296,399 |
| 2026-04-01 | 43,500.00 | 47,550.00 | 43,500.00 | 45,850.00 | 45,850.00 | 234,345 |
| 2026-03-31 | 43,500.00 | 46,200.00 | 42,550.00 | 42,850.00 | 42,850.00 | 183,418 |
| 2026-03-30 | 43,600.00 | 44,450.00 | 42,500.00 | 43,700.00 | 43,700.00 | 160,703 |
| 2026-03-27 | 47,950.00 | 47,950.00 | 45,000.00 | 46,150.00 | 46,150.00 | 186,863 |
| 2026-03-26 | 47,600.00 | 51,300.00 | 47,250.00 | 48,600.00 | 48,600.00 | 325,371 |
| 2026-03-25 | 44,900.00 | 48,500.00 | 44,550.00 | 47,050.00 | 47,050.00 | 185,057 |
| 2026-03-24 | 47,100.00 | 49,300.00 | 43,350.00 | 44,250.00 | 44,250.00 | 209,678 |
| 2026-03-23 | 48,900.00 | 49,550.00 | 43,800.00 | 44,100.00 | 44,100.00 | 276,314 |
| 2026-03-20 | 47,000.00 | 53,000.00 | 46,850.00 | 50,900.00 | 50,900.00 | 497,020 |
| 2026-03-19 | 47,200.00 | 48,400.00 | 45,250.00 | 46,200.00 | 46,200.00 | 259,133 |
| 2026-03-18 | 42,400.00 | 49,500.00 | 42,300.00 | 48,950.00 | 48,950.00 | 621,152 |
| 2026-03-17 | 44,000.00 | 45,250.00 | 42,300.00 | 42,500.00 | 42,500.00 | 163,155 |
| 2026-03-16 | 43,600.00 | 45,200.00 | 42,500.00 | 43,600.00 | 43,600.00 | 189,506 |
| 2026-03-13 | 43,200.00 | 45,350.00 | 42,450.00 | 44,000.00 | 44,000.00 | 134,885 |
| 2026-03-12 | 46,450.00 | 47,550.00 | 44,100.00 | 44,650.00 | 44,650.00 | 171,492 |
| 2026-03-11 | 44,750.00 | 49,000.00 | 44,200.00 | 46,450.00 | 46,450.00 | 247,838 |
| 2026-03-10 | 47,300.00 | 47,750.00 | 43,100.00 | 44,250.00 | 44,250.00 | 253,044 |
| 2026-03-09 | 46,850.00 | 47,500.00 | 43,000.00 | 45,650.00 | 45,650.00 | 240,410 |
| 2026-03-06 | 48,150.00 | 50,000.00 | 44,700.00 | 49,300.00 | 49,300.00 | 223,389 |
| 2026-03-05 | 49,550.00 | 50,200.00 | 46,400.00 | 48,150.00 | 48,150.00 | 220,965 |
| 2026-03-04 | 49,300.00 | 50,700.00 | 42,050.00 | 44,200.00 | 44,200.00 | 575,379 |
| 2026-03-03 | 49,500.00 | 52,300.00 | 48,000.00 | 49,000.00 | 49,000.00 | 276,026 |
| 2026-02-27 | 52,000.00 | 53,300.00 | 49,550.00 | 50,500.00 | 50,500.00 | 410,343 |
| 2026-02-26 | 51,300.00 | 54,400.00 | 51,300.00 | 53,600.00 | 53,600.00 | 287,546 |
| 2026-02-25 | 55,500.00 | 55,700.00 | 50,100.00 | 51,300.00 | 51,300.00 | 582,937 |
| 2026-02-24 | 60,900.00 | 60,900.00 | 55,200.00 | 55,500.00 | 55,500.00 | 495,857 |
| 2026-02-23 | 58,000.00 | 62,600.00 | 56,400.00 | 61,000.00 | 61,000.00 | 555,128 |
| 2026-02-20 | 54,100.00 | 58,300.00 | 53,100.00 | 55,500.00 | 55,500.00 | 541,868 |
| 2026-02-19 | 51,500.00 | 52,500.00 | 49,450.00 | 51,700.00 | 51,700.00 | 240,268 |
| 2026-02-13 | 51,000.00 | 52,900.00 | 48,600.00 | 51,500.00 | 51,500.00 | 365,302 |
| 2026-02-12 | 52,100.00 | 54,900.00 | 50,600.00 | 51,000.00 | 51,000.00 | 336,918 |
| 2026-02-11 | 57,000.00 | 57,500.00 | 50,400.00 | 51,200.00 | 51,200.00 | 612,204 |
| 2026-02-10 | 59,200.00 | 60,300.00 | 54,100.00 | 56,100.00 | 56,100.00 | 521,343 |
| 2026-02-09 | 66,000.00 | 68,900.00 | 56,800.00 | 58,800.00 | 58,800.00 | 521,783 |
| 2026-02-06 | 59,000.00 | 69,000.00 | 56,100.00 | 64,000.00 | 64,000.00 | 493,670 |
| 2026-02-05 | 60,600.00 | 65,800.00 | 59,200.00 | 61,100.00 | 61,100.00 | 341,051 |
| 2026-02-04 | 54,100.00 | 62,900.00 | 53,700.00 | 60,400.00 | 60,400.00 | 521,057 |
| 2026-02-03 | 57,600.00 | 60,700.00 | 50,000.00 | 54,000.00 | 54,000.00 | 628,393 |
| 2026-02-02 | 52,000.00 | 60,100.00 | 50,800.00 | 57,300.00 | 57,300.00 | 502,855 |
| 2026-01-30 | 49,250.00 | 57,900.00 | 46,100.00 | 55,200.00 | 55,200.00 | 610,570 |
| 2026-01-29 | 46,000.00 | 52,900.00 | 44,600.00 | 49,250.00 | 49,250.00 | 724,200 |
| 2026-01-28 | 43,600.00 | 46,450.00 | 42,700.00 | 45,000.00 | 45,000.00 | 346,746 |
| 2026-01-27 | 42,000.00 | 47,750.00 | 41,150.00 | 42,250.00 | 42,250.00 | 516,992 |
| 2026-01-26 | 35,300.00 | 42,700.00 | 34,350.00 | 41,900.00 | 41,900.00 | 872,109 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.