GRAVITY Co., Ltd. - American depositary shares (GRVY)
61.92
-0.08 (-0.13%)
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 |
|---|---|---|---|---|---|---|
| 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 | 62.00 | 62.00 | 24,104 | 62.00 |
| 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 |
| 12/05/2024 | 67.52 | 67.60 | 65.70 | 66.12 | 19,589 | 66.12 |
| 12/04/2024 | 66.33 | 68.42 | 66.13 | 67.71 | 24,524 | 67.71 |
| 12/03/2024 | 67.00 | 67.33 | 64.42 | 66.41 | 51,949 | 66.41 |
| 12/02/2024 | 67.68 | 67.75 | 66.14 | 67.11 | 22,173 | 67.11 |
| 11/29/2024 | 65.80 | 67.52 | 65.61 | 67.51 | 11,763 | 67.51 |
| 11/27/2024 | 65.51 | 67.03 | 65.35 | 65.94 | 16,144 | 65.94 |
| 11/26/2024 | 66.09 | 67.17 | 65.55 | 65.55 | 12,852 | 65.55 |
| 11/25/2024 | 67.01 | 68.00 | 65.43 | 66.29 | 28,299 | 66.29 |
| 11/22/2024 | 64.78 | 67.00 | 64.75 | 66.64 | 26,453 | 66.64 |
| 11/21/2024 | 65.11 | 66.08 | 64.73 | 65.00 | 45,104 | 65.00 |
| 11/20/2024 | 66.73 | 67.19 | 65.09 | 65.11 | 36,545 | 65.11 |
| 11/19/2024 | 65.79 | 67.80 | 65.03 | 67.08 | 25,771 | 67.08 |
| 11/18/2024 | 65.65 | 68.12 | 65.64 | 66.12 | 18,730 | 66.12 |
| 11/15/2024 | 67.20 | 67.20 | 65.44 | 65.61 | 30,207 | 65.61 |
| 11/14/2024 | 68.19 | 68.95 | 66.27 | 68.30 | 50,877 | 68.30 |
| 11/13/2024 | 65.02 | 69.03 | 64.10 | 68.32 | 66,329 | 68.32 |
| 11/12/2024 | 65.22 | 68.32 | 64.69 | 65.45 | 48,065 | 65.45 |
| 11/11/2024 | 65.28 | 66.50 | 65.00 | 65.71 | 30,706 | 65.71 |
| 11/08/2024 | 67.00 | 67.00 | 65.38 | 65.54 | 51,963 | 65.54 |
| 11/07/2024 | 65.58 | 67.72 | 65.58 | 67.00 | 22,220 | 67.00 |
| 11/06/2024 | 68.42 | 69.06 | 64.99 | 65.34 | 21,536 | 65.34 |
| 11/05/2024 | 65.45 | 67.84 | 64.51 | 67.72 | 45,517 | 67.72 |
| 11/04/2024 | 64.40 | 65.78 | 64.40 | 64.98 | 11,531 | 64.98 |
| 11/01/2024 | 64.46 | 65.53 | 63.79 | 64.55 | 27,406 | 64.55 |