Graphy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10,520.00 | 11,850.00 | 10,320.00 | 11,090.00 | 11,090.00 | 2,699,874 |
| 2025-10-27 | 8,870.00 | 10,300.00 | 8,870.00 | 10,120.00 | 10,120.00 | 1,829,115 |
| 2025-10-24 | 8,940.00 | 9,040.00 | 8,710.00 | 8,780.00 | 8,780.00 | 96,648 |
| 2025-10-23 | 8,990.00 | 9,060.00 | 8,900.00 | 8,910.00 | 8,910.00 | 63,875 |
| 2025-10-22 | 9,200.00 | 9,200.00 | 8,940.00 | 9,010.00 | 9,010.00 | 99,339 |
| 2025-10-21 | 9,360.00 | 9,420.00 | 9,000.00 | 9,200.00 | 9,200.00 | 217,784 |
| 2025-10-20 | 8,980.00 | 9,420.00 | 8,870.00 | 9,330.00 | 9,330.00 | 234,112 |
| 2025-10-17 | 9,070.00 | 9,650.00 | 8,870.00 | 8,980.00 | 8,980.00 | 809,126 |
| 2025-10-16 | 8,480.00 | 9,150.00 | 8,470.00 | 9,000.00 | 9,000.00 | 463,970 |
| 2025-10-15 | 8,300.00 | 8,430.00 | 8,270.00 | 8,420.00 | 8,420.00 | 98,156 |
| 2025-10-14 | 8,520.00 | 8,520.00 | 8,210.00 | 8,310.00 | 8,310.00 | 289,059 |
| 2025-10-13 | 8,520.00 | 8,680.00 | 8,410.00 | 8,490.00 | 8,490.00 | 169,473 |
| 2025-10-10 | 9,150.00 | 9,150.00 | 8,610.00 | 8,660.00 | 8,660.00 | 383,911 |
| 2025-10-02 | 9,600.00 | 9,700.00 | 9,150.00 | 9,210.00 | 9,210.00 | 457,248 |
| 2025-10-01 | 9,820.00 | 10,170.00 | 9,480.00 | 9,600.00 | 9,600.00 | 801,803 |
| 2025-09-30 | 9,380.00 | 10,390.00 | 9,350.00 | 9,800.00 | 9,800.00 | 3,611,456 |
| 2025-09-29 | 9,800.00 | 9,800.00 | 9,380.00 | 9,390.00 | 9,390.00 | 800,916 |
| 2025-09-26 | 9,050.00 | 10,950.00 | 9,020.00 | 9,640.00 | 9,640.00 | 8,854,534 |
| 2025-09-25 | 9,010.00 | 9,440.00 | 8,800.00 | 9,130.00 | 9,130.00 | 836,490 |
| 2025-09-24 | 8,770.00 | 9,240.00 | 8,740.00 | 8,930.00 | 8,930.00 | 476,262 |
| 2025-09-23 | 8,770.00 | 8,830.00 | 8,470.00 | 8,760.00 | 8,760.00 | 268,556 |
| 2025-09-22 | 9,060.00 | 9,150.00 | 8,750.00 | 8,770.00 | 8,770.00 | 305,188 |
| 2025-09-19 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2025-09-18 | 9,370.00 | 9,440.00 | 9,230.00 | 9,400.00 | 9,400.00 | 208,881 |
| 2025-09-17 | 9,200.00 | 9,590.00 | 9,150.00 | 9,370.00 | 9,370.00 | 552,030 |
| 2025-09-16 | 9,050.00 | 9,310.00 | 9,040.00 | 9,150.00 | 9,150.00 | 351,356 |
| 2025-09-15 | 9,270.00 | 9,350.00 | 9,030.00 | 9,050.00 | 9,050.00 | 261,490 |
| 2025-09-12 | 9,330.00 | 9,450.00 | 9,260.00 | 9,270.00 | 9,270.00 | 294,784 |
| 2025-09-11 | 9,530.00 | 9,560.00 | 9,390.00 | 9,410.00 | 9,410.00 | 308,376 |
| 2025-09-10 | 9,490.00 | 9,670.00 | 9,490.00 | 9,530.00 | 9,530.00 | 245,133 |
| 2025-09-09 | 9,640.00 | 9,850.00 | 9,550.00 | 9,550.00 | 9,550.00 | 508,013 |
| 2025-09-08 | 9,770.00 | 9,790.00 | 9,600.00 | 9,630.00 | 9,630.00 | 198,427 |
| 2025-09-05 | 9,860.00 | 10,450.00 | 9,660.00 | 9,760.00 | 9,760.00 | 929,065 |
| 2025-09-04 | 9,550.00 | 9,730.00 | 9,440.00 | 9,590.00 | 9,590.00 | 453,219 |
| 2025-09-03 | 9,820.00 | 9,870.00 | 9,490.00 | 9,510.00 | 9,510.00 | 684,488 |
| 2025-09-02 | 9,550.00 | 10,180.00 | 9,530.00 | 9,650.00 | 9,650.00 | 632,382 |
| 2025-09-01 | 10,160.00 | 10,240.00 | 9,490.00 | 9,510.00 | 9,510.00 | 858,429 |
| 2025-08-29 | 10,840.00 | 10,950.00 | 10,180.00 | 10,190.00 | 10,190.00 | 961,377 |
| 2025-08-28 | 11,000.00 | 11,170.00 | 10,750.00 | 10,770.00 | 10,770.00 | 1,162,430 |
| 2025-08-27 | 10,950.00 | 11,390.00 | 10,690.00 | 10,850.00 | 10,850.00 | 2,045,008 |
| 2025-08-26 | 11,130.00 | 11,940.00 | 10,810.00 | 10,980.00 | 10,980.00 | 6,357,312 |
| 2025-08-25 | 11,600.00 | 13,360.00 | 11,220.00 | 11,260.00 | 11,260.00 | 15,426,567 |
← NewerPage 5 of 5 · 282 trading days
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.