Graphy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 32,500.00 | 35,250.00 | 32,050.00 | 34,650.00 | 34,650.00 | 555,327 |
| 2026-01-22 | 30,800.00 | 33,000.00 | 29,500.00 | 32,000.00 | 32,000.00 | 428,133 |
| 2026-01-21 | 30,800.00 | 31,650.00 | 28,800.00 | 30,750.00 | 30,750.00 | 548,292 |
| 2026-01-20 | 32,650.00 | 33,250.00 | 31,150.00 | 31,750.00 | 31,750.00 | 236,587 |
| 2026-01-19 | 35,300.00 | 35,300.00 | 31,500.00 | 32,650.00 | 32,650.00 | 451,239 |
| 2026-01-16 | 33,250.00 | 35,500.00 | 32,450.00 | 35,100.00 | 35,100.00 | 271,720 |
| 2026-01-15 | 35,000.00 | 35,900.00 | 33,100.00 | 33,750.00 | 33,750.00 | 270,649 |
| 2026-01-14 | 33,400.00 | 35,900.00 | 32,300.00 | 35,000.00 | 35,000.00 | 435,828 |
| 2026-01-13 | 32,650.00 | 35,600.00 | 30,700.00 | 33,750.00 | 33,750.00 | 767,208 |
| 2026-01-12 | 26,950.00 | 34,600.00 | 26,850.00 | 32,200.00 | 32,200.00 | 1,382,271 |
| 2026-01-09 | 26,150.00 | 27,650.00 | 25,650.00 | 27,250.00 | 27,250.00 | 348,721 |
| 2026-01-08 | 27,000.00 | 27,950.00 | 26,200.00 | 26,300.00 | 26,300.00 | 259,733 |
| 2026-01-07 | 27,100.00 | 28,050.00 | 26,400.00 | 26,950.00 | 26,950.00 | 403,668 |
| 2026-01-06 | 28,750.00 | 30,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | 583,579 |
| 2026-01-05 | 28,750.00 | 30,200.00 | 27,100.00 | 28,750.00 | 28,750.00 | 910,565 |
| 2026-01-02 | 24,850.00 | 29,050.00 | 24,850.00 | 28,300.00 | 28,300.00 | 1,278,372 |
| 2025-12-30 | 23,600.00 | 27,950.00 | 22,050.00 | 24,550.00 | 24,550.00 | 1,789,421 |
| 2025-12-29 | 25,050.00 | 25,400.00 | 23,250.00 | 23,700.00 | 23,700.00 | 342,899 |
| 2025-12-26 | 25,150.00 | 26,200.00 | 23,950.00 | 25,000.00 | 25,000.00 | 529,701 |
| 2025-12-24 | 21,900.00 | 25,800.00 | 21,400.00 | 25,700.00 | 25,700.00 | 1,777,081 |
| 2025-12-23 | 22,850.00 | 23,000.00 | 21,500.00 | 21,700.00 | 21,700.00 | 221,269 |
| 2025-12-22 | 21,400.00 | 23,300.00 | 21,000.00 | 22,850.00 | 22,850.00 | 354,995 |
| 2025-12-19 | 20,650.00 | 21,700.00 | 20,200.00 | 21,700.00 | 21,700.00 | 250,911 |
| 2025-12-18 | 19,330.00 | 21,250.00 | 19,000.00 | 20,850.00 | 20,850.00 | 358,617 |
| 2025-12-17 | 21,650.00 | 21,650.00 | 19,200.00 | 19,530.00 | 19,530.00 | 440,915 |
| 2025-12-16 | 20,250.00 | 23,000.00 | 20,000.00 | 21,300.00 | 21,300.00 | 897,403 |
| 2025-12-15 | 19,700.00 | 20,800.00 | 19,610.00 | 20,300.00 | 20,300.00 | 267,734 |
| 2025-12-12 | 20,750.00 | 21,650.00 | 20,200.00 | 20,300.00 | 20,300.00 | 249,607 |
| 2025-12-11 | 21,600.00 | 23,500.00 | 21,050.00 | 21,100.00 | 21,100.00 | 650,013 |
| 2025-12-10 | 19,760.00 | 22,000.00 | 18,560.00 | 21,550.00 | 21,550.00 | 1,643,599 |
| 2025-12-09 | 19,830.00 | 19,910.00 | 18,850.00 | 19,130.00 | 19,130.00 | 329,886 |
| 2025-12-08 | 21,750.00 | 21,800.00 | 19,670.00 | 19,820.00 | 19,820.00 | 677,142 |
| 2025-12-05 | 22,550.00 | 22,900.00 | 21,300.00 | 21,600.00 | 21,600.00 | 422,804 |
| 2025-12-04 | 22,800.00 | 23,500.00 | 21,800.00 | 22,950.00 | 22,950.00 | 626,943 |
| 2025-12-03 | 21,800.00 | 24,250.00 | 21,200.00 | 22,350.00 | 22,350.00 | 1,163,074 |
| 2025-12-02 | 20,200.00 | 21,900.00 | 19,360.00 | 21,250.00 | 21,250.00 | 1,370,581 |
| 2025-12-01 | 19,670.00 | 20,550.00 | 18,610.00 | 20,100.00 | 20,100.00 | 1,106,539 |
| 2025-11-28 | 19,480.00 | 20,750.00 | 19,280.00 | 19,540.00 | 19,540.00 | 1,765,683 |
| 2025-11-27 | 17,900.00 | 21,250.00 | 17,760.00 | 19,480.00 | 19,480.00 | 8,207,975 |
| 2025-11-26 | 13,410.00 | 17,530.00 | 13,380.00 | 17,530.00 | 17,530.00 | 8,348,173 |
| 2025-11-25 | 12,790.00 | 16,510.00 | 12,790.00 | 13,490.00 | 13,490.00 | 10,410,105 |
| 2025-11-24 | 11,980.00 | 13,150.00 | 11,440.00 | 12,700.00 | 12,700.00 | 678,428 |
| 2025-11-21 | 12,350.00 | 12,420.00 | 11,850.00 | 11,980.00 | 11,980.00 | 162,682 |
| 2025-11-20 | 12,440.00 | 12,940.00 | 12,220.00 | 12,680.00 | 12,680.00 | 231,466 |
| 2025-11-19 | 12,750.00 | 12,990.00 | 12,200.00 | 12,320.00 | 12,320.00 | 190,469 |
| 2025-11-18 | 12,600.00 | 13,850.00 | 11,450.00 | 12,750.00 | 12,750.00 | 975,110 |
| 2025-11-17 | 11,460.00 | 12,750.00 | 10,320.00 | 12,580.00 | 12,580.00 | 741,150 |
| 2025-11-14 | 11,850.00 | 11,960.00 | 11,250.00 | 11,450.00 | 11,450.00 | 261,888 |
| 2025-11-13 | 12,720.00 | 12,860.00 | 11,790.00 | 12,020.00 | 12,020.00 | 402,690 |
| 2025-11-12 | 12,960.00 | 13,530.00 | 12,250.00 | 12,600.00 | 12,600.00 | 498,250 |
| 2025-11-11 | 13,780.00 | 14,200.00 | 12,940.00 | 13,000.00 | 13,000.00 | 510,901 |
| 2025-11-10 | 12,030.00 | 14,680.00 | 11,850.00 | 13,780.00 | 13,780.00 | 2,727,473 |
| 2025-11-07 | 10,830.00 | 12,220.00 | 10,660.00 | 12,050.00 | 12,050.00 | 509,901 |
| 2025-11-06 | 12,040.00 | 12,160.00 | 10,960.00 | 11,110.00 | 11,110.00 | 317,406 |
| 2025-11-05 | 12,460.00 | 12,480.00 | 11,580.00 | 12,050.00 | 12,050.00 | 314,566 |
| 2025-11-04 | 11,730.00 | 12,970.00 | 11,640.00 | 12,580.00 | 12,580.00 | 915,033 |
| 2025-11-03 | 12,500.00 | 12,610.00 | 11,360.00 | 11,720.00 | 11,720.00 | 630,381 |
| 2025-10-31 | 11,160.00 | 12,300.00 | 10,980.00 | 12,300.00 | 12,300.00 | 891,012 |
| 2025-10-30 | 11,470.00 | 11,800.00 | 11,120.00 | 11,160.00 | 11,160.00 | 295,082 |
| 2025-10-29 | 11,090.00 | 12,310.00 | 10,935.00 | 11,580.00 | 11,580.00 | 1,418,146 |
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.