XNAS
Datos históricos de Gravity Co., Ltd.
Gravity Co., Ltd. · GRVY
$68.41
▼ -0.07 (-0.10%)
Última operación · 10/10/2026, 18:29:36 UTC
- Variación en el periodo
- +12.31%
- Máximo
- US$76.00
- 31 de agosto de 2026
- Mínimo
- US$54.54
- 17 de diciembre de 2025
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 67.18 | 67.80 | 66.54 | 66.87 | −0.46% | 10,983.907 |
| 8 oct 2026 | 66.70 | 67.19 | 66.00 | 67.18 | −0.36% | 15,797.702 |
| 7 oct 2026 | 67.40 | 67.70 | 66.77 | 67.42 | −0.24% | 17,143.686 |
| 6 oct 2026 | 67.84 | 68.22 | 67.18 | 67.58 | −0.87% | 11,030.611 |
| 5 oct 2026 | 68.50 | 69.00 | 67.71 | 68.17 | −0.48% | 15,070.843 |
| 2 oct 2026 | 68.50 | 69.12 | 67.75 | 68.50 | +0.91% | 32,423.048 |
| 1 oct 2026 | 67.69 | 68.18 | 65.90 | 67.88 | +1.63% | 27,687.705 |
| 30 sep 2026 | 67.77 | 68.68 | 66.79 | 66.79 | −1.39% | 23,708.315 |
| 29 sep 2026 | 66.78 | 67.91 | 66.35 | 67.73 | +1.38% | 22,504.482 |
| 28 sep 2026 | 66.00 | 67.39 | 66.00 | 66.81 | +0.45% | 17,256.222 |
| 25 sep 2026 | 67.82 | 68.00 | 66.51 | 66.51 | −1.54% | 10,730.49 |
| 24 sep 2026 | 67.25 | 68.79 | 66.00 | 67.55 | +0.12% | 26,766.422 |
| 23 sep 2026 | 67.35 | 67.92 | 67.00 | 67.47 | −1.76% | 18,219.945 |
| 22 sep 2026 | 70.00 | 70.00 | 67.98 | 68.68 | −1.34% | 12,386.151 |
| 21 sep 2026 | 71.00 | 71.00 | 69.17 | 69.61 | +0.37% | 21,705.851 |
| 18 sep 2026 | 70.13 | 70.48 | 69.09 | 69.35 | −1.63% | 18,815.3 |
| 17 sep 2026 | 70.43 | 71.40 | 70.00 | 70.50 | −0.04% | 11,144.925 |
| 16 sep 2026 | 71.10 | 71.95 | 69.01 | 70.53 | −1.06% | 18,928.239 |
| 15 sep 2026 | 72.57 | 72.89 | 70.53 | 71.28 | −1.36% | 24,665.617 |
| 14 sep 2026 | 71.69 | 73.50 | 71.39 | 72.26 | +1.36% | 17,998.121 |
| 11 sep 2026 | 70.23 | 75.00 | 70.23 | 71.29 | +0.73% | 15,974.08 |
| 10 sep 2026 | 72.99 | 72.99 | 70.12 | 70.77 | −2.47% | 14,658.257 |
| 9 sep 2026 | 72.29 | 73.78 | 72.00 | 72.56 | 0.00% | 19,403.235 |
| 8 sep 2026 | 73.00 | 73.50 | 71.28 | 72.56 | −0.59% | 22,230.496 |
| 4 sep 2026 | 73.00 | 73.00 | 71.00 | 72.99 | +0.21% | 166,381.477 |
| 3 sep 2026 | 72.45 | 73.15 | 72.10 | 72.84 | +1.34% | 14,751.961 |
| 2 sep 2026 | 72.46 | 72.88 | 71.60 | 71.87 | −1.41% | 18,824.613 |
| 1 sep 2026 | 72.71 | 73.32 | 72.10 | 72.90 | −0.95% | 23,362.793 |
| 31 ago 2026 | 75.04 | 76.00 | 73.50 | 73.60 | −2.08% | 33,739.959 |
| 28 ago 2026 | 72.58 | 75.50 | 72.58 | 75.16 | +2.92% | 33,821.231 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.