GRAVITY Co., Ltd. - American depositary shares (GRVY)
56.74
-0.15 (-0.26%)
Gravity Ltd is a South Korean gaming company that specializes in the development and publishing of online and mobile games
The company is well known for its popular MMORPG (Massively Multiplayer Online Role-Playing Game) titles, which have garnered a significant following both domestically and internationally. In addition to game development, Gravity Ltd also operates various online gaming platforms and provides services related to game distribution and monetization. With a strong emphasis on innovative gameplay and engaging user experiences, the company continues to expand its portfolio by tapping into emerging gaming trends and technologies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 55.41 | 56.89 | 55.00 | 56.89 | 14,855 | 56.89 |
| 3/04/2025 | 55.90 | 56.08 | 54.22 | 55.13 | 29,891 | 55.13 |
| 3/03/2025 | 57.00 | 57.45 | 55.99 | 56.09 | 16,801 | 56.09 |
| 2/28/2025 | 57.25 | 57.99 | 56.25 | 56.81 | 14,057 | 56.81 |
| 2/27/2025 | 58.00 | 58.76 | 57.43 | 57.61 | 11,713 | 57.61 |
| 2/26/2025 | 58.77 | 60.00 | 57.99 | 58.00 | 6,463 | 58.00 |
| 2/25/2025 | 60.00 | 60.00 | 58.76 | 58.76 | 16,726 | 58.76 |
| 2/24/2025 | 61.02 | 61.42 | 59.56 | 60.01 | 22,491 | 60.01 |
| 2/21/2025 | 60.86 | 60.94 | 60.01 | 60.52 | 10,012 | 60.52 |
| 2/20/2025 | 61.35 | 61.35 | 60.09 | 61.08 | 19,533 | 61.08 |
| 2/19/2025 | 61.40 | 61.42 | 60.05 | 60.99 | 9,961 | 60.99 |
| 2/18/2025 | 62.90 | 64.00 | 60.29 | 61.38 | 51,159 | 61.38 |
| 2/14/2025 | 63.52 | 64.41 | 62.50 | 62.89 | 21,510 | 62.89 |
| 2/13/2025 | 63.00 | 64.00 | 62.80 | 63.50 | 23,775 | 63.50 |
| 2/12/2025 | 61.61 | 62.94 | 61.08 | 62.41 | 6,333 | 62.41 |
| 2/11/2025 | 62.83 | 63.16 | 61.95 | 62.27 | 21,022 | 62.27 |
| 2/10/2025 | 63.35 | 64.02 | 62.75 | 62.75 | 11,269 | 62.75 |
| 2/07/2025 | 62.81 | 64.00 | 62.81 | 63.28 | 18,718 | 63.28 |
| 2/06/2025 | 63.47 | 64.00 | 62.81 | 62.99 | 7,453 | 62.99 |
| 2/05/2025 | 62.79 | 64.35 | 62.68 | 63.88 | 12,806 | 63.88 |
| 2/04/2025 | 62.10 | 63.01 | 62.10 | 62.73 | 7,688 | 62.73 |
| 2/03/2025 | 60.81 | 62.63 | 60.81 | 62.63 | 13,729 | 62.63 |
| 1/31/2025 | 62.26 | 62.60 | 61.36 | 61.92 | 15,260 | 61.92 |
| 1/30/2025 | 61.00 | 62.56 | 61.00 | 62.00 | 14,729 | 62.00 |
| 1/29/2025 | 60.36 | 61.00 | 60.03 | 60.91 | 21,398 | 60.91 |
| 1/28/2025 | 60.56 | 61.27 | 60.00 | 60.71 | 19,647 | 60.71 |
| 1/27/2025 | 61.82 | 63.36 | 60.43 | 61.09 | 25,816 | 61.09 |
| 1/24/2025 | 59.74 | 62.85 | 59.74 | 62.30 | 23,204 | 62.30 |
| 1/23/2025 | 59.59 | 60.16 | 59.00 | 59.74 | 20,013 | 59.74 |
| 1/22/2025 | 60.93 | 60.93 | 59.78 | 59.78 | 10,568 | 59.78 |
| 1/21/2025 | 60.11 | 61.00 | 59.52 | 61.00 | 13,169 | 61.00 |
| 1/17/2025 | 61.58 | 61.79 | 60.15 | 60.20 | 17,362 | 60.20 |
| 1/16/2025 | 62.06 | 62.23 | 61.22 | 61.64 | 18,054 | 61.64 |
| 1/15/2025 | 61.57 | 62.19 | 60.65 | 62.17 | 17,460 | 62.17 |
| 1/14/2025 | 60.20 | 61.15 | 59.60 | 60.99 | 14,054 | 60.99 |
| 1/13/2025 | 59.03 | 60.20 | 58.49 | 60.14 | 37,311 | 60.14 |
| 1/10/2025 | 62.00 | 62.00 | 60.06 | 60.06 | 35,064 | 60.06 |
| 1/08/2025 | 60.47 | 62.09 | 59.61 | 62.09 | 21,299 | 62.09 |
| 1/07/2025 | 61.31 | 61.37 | 59.76 | 60.61 | 23,082 | 60.61 |
| 1/06/2025 | 62.13 | 63.00 | 61.00 | 61.38 | 12,994 | 61.38 |
| 1/03/2025 | 61.21 | 62.33 | 60.72 | 61.89 | 19,183 | 61.89 |
| 1/02/2025 | 63.31 | 63.31 | 60.80 | 61.58 | 43,483 | 61.58 |
| 12/31/2024 | 63.20 | 0.00 | 63.20 | 63.11 | 0 | 63.11 |
| 12/30/2024 | 62.50 | 63.41 | 62.00 | 63.20 | 20,317 | 63.20 |
| 12/27/2024 | 61.50 | 63.00 | 60.55 | 62.83 | 32,606 | 62.83 |
| 12/26/2024 | 61.06 | 62.21 | 60.55 | 62.21 | 17,140 | 62.21 |
| 12/24/2024 | 61.50 | 61.85 | 61.01 | 61.51 | 6,514 | 61.51 |
| 12/23/2024 | 61.51 | 62.00 | 60.51 | 60.80 | 17,808 | 60.80 |
| 12/20/2024 | 61.21 | 61.97 | 60.75 | 61.97 | 23,103 | 61.97 |
| 12/19/2024 | 62.90 | 63.60 | 62.12 | 62.32 | 22,807 | 62.32 |
| 12/18/2024 | 65.70 | 65.70 | 62.22 | 62.71 | 42,253 | 62.71 |
| 12/17/2024 | 65.00 | 65.83 | 64.68 | 65.70 | 36,003 | 65.70 |
| 12/16/2024 | 65.58 | 66.51 | 65.50 | 65.78 | 49,837 | 65.78 |
| 12/13/2024 | 66.84 | 66.99 | 65.55 | 65.78 | 30,790 | 65.78 |
| 12/12/2024 | 67.00 | 67.61 | 66.00 | 66.91 | 21,191 | 66.91 |
| 12/11/2024 | 66.92 | 67.42 | 65.82 | 67.38 | 23,254 | 67.38 |
| 12/10/2024 | 67.26 | 67.67 | 65.19 | 67.27 | 15,288 | 67.27 |
| 12/09/2024 | 66.56 | 68.18 | 66.46 | 67.75 | 18,200 | 67.75 |
| 12/06/2024 | 66.22 | 66.63 | 65.23 | 66.46 | 18,398 | 66.46 |