Gravity Co., Ltd.
GRVYNASDAQTechnology● Active
$58.19
$-2.39(-3.95%)
Market Cap$404356491
P/E Ratio—
52W High$74.75
52W Low$54.54
Gravity Co., Ltd.（GRVY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
grvy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$146.00
Jun 14, 2021
-60.1% from here
5-Year Low5Y
$36.08
Dec 20, 2022
+61.3% from low
IPO Priceadj.
$50.36
Feb 8, 2005
+15.5% since IPO
1 Year Ago
$65.27
Jun 9, 2025
-10.8% in 1Y
5 Years Ago
$137.94
Jun 8, 2021
-57.8% in 5Y
10 Years Ago
$2.21
Jun 8, 2016
+2.5K% in 10Y
Historical Price Data · GRVY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $61.00 | $61.00 | $58.09 | $58.19 | $58.19 | 73K | -4.61% |
| Jun 4, 2026 | $63.00 | $63.00 | $56.27 | $60.58 | $60.58 | 398K | -3.84% |
| Jun 3, 2026 | $64.12 | $64.93 | $62.05 | $62.20 | $62.20 | 48K | -2.99% |
| Jun 2, 2026 | $65.80 | $66.24 | $64.20 | $64.49 | $64.49 | 47K | -1.99% |
| Jun 1, 2026 | $64.03 | $66.61 | $64.00 | $66.35 | $66.35 | 56K | +3.62% |
| May 29, 2026 | $63.16 | $64.74 | $62.50 | $64.33 | $64.33 | 40K | +1.85% |
| May 28, 2026 | $62.28 | $63.66 | $62.28 | $63.15 | $63.15 | 41K | +1.40% |
| May 27, 2026 | $63.36 | $63.83 | $62.30 | $62.65 | $62.65 | 45K | -1.12% |
| May 26, 2026 | $63.20 | $63.99 | $62.00 | $63.09 | $63.09 | 67K | -0.17% |
| May 22, 2026 | $62.14 | $63.21 | $61.67 | $62.48 | $62.48 | 66K | +0.55% |
| May 21, 2026 | $63.00 | $64.50 | $61.63 | $62.05 | $62.05 | 111K | -1.51% |
| May 20, 2026 | $62.36 | $63.80 | $61.69 | $63.36 | $63.36 | 44K | +1.60% |
| May 19, 2026 | $62.04 | $63.91 | $62.04 | $63.12 | $63.12 | 47K | +1.74% |
| May 18, 2026 | $62.38 | $63.32 | $61.50 | $63.06 | $63.06 | 80K | +1.09% |
| May 15, 2026 | $63.28 | $63.79 | $62.45 | $62.66 | $62.66 | 11K | -0.98% |
| May 14, 2026 | $62.11 | $63.20 | $61.99 | $62.85 | $62.85 | 16K | +1.19% |
| May 13, 2026 | $62.67 | $62.97 | $61.50 | $62.71 | $62.71 | 25K | +0.06% |
| May 12, 2026 | $64.00 | $64.00 | $61.87 | $62.71 | $62.71 | 26K | -2.02% |
| May 11, 2026 | $65.55 | $65.55 | $62.31 | $63.96 | $63.96 | 51K | -2.43% |
| May 8, 2026 | $62.25 | $66.53 | $62.25 | $65.46 | $65.46 | 44K | +5.16% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GRVY
Jan 1 → Dec 31 · 6 years2026+0.6%$57.83 → $58.19
+0.6%
2025-8.6%$63.31 → $57.87
-8.6%
2024-9.3%$69.56 → $63.11
-9.3%
2023+72.1%$40.43 → $69.56
+72.1%
2022-41.5%$68.88 → $40.32
-41.5%
2021-51.9%$141.65 → $68.12
-51.9%
Best Year2023 · +72.1%
Worst Year2021 · -51.9%
Positive Years2 / 6
Avg Annual Return-6.4%
6Y Total Return-58.9%
6Y CAGR~-13.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in GRVY?
If you invested $1,000 in GRVY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$26,330
Total Return+2533.0%
CAGR~+38.7% / yr
Profit+$25,330
Based on Jun 8, 2016 · $2.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gravity Co., Ltd.（GRVY）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $58.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GRVY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GRVY 历史股价FMP 日线复权 OHLCV