Gravity Co., Ltd. (GRVY) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GRVY Historical Performance
Short-Term Returns
GRVY Stock Price Trajectory (2011–2026)
As of May 8, 2026, Gravity Co., Ltd. (GRVY) trades at $60.61, representing a +0.7% return over the past year. The stock has delivered a -44.8% total return over five years (-11.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $239.90 on December 22, 2020. From this peak, GRVY has corrected -74.7%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers NCTY (-46.7% 1Y), GAME (-31.6% 1Y), and NTES (+10.0% 1Y), GRVY has underperformed the peer group average. Compare GRVY vs NCTY →
GRVY Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 61.98 | 61.99 | 60.48 | 60.61 | 36K | -2.24% |
| 2026-05-06 | 63.00 | 63.20 | 62.00 | 62.00 | 16K | -2.01% |
| 2026-05-05 | 62.35 | 63.88 | 62.14 | 63.27 | 26K | +2.03% |
| 2026-05-04 | 62.17 | 63.80 | 61.50 | 62.01 | 24K | +0.18% |
| 2026-05-01 | 62.06 | 62.40 | 61.50 | 61.90 | 10K | +0.85% |
| 2026-04-30 | 60.50 | 62.03 | 60.50 | 61.38 | 9K | +1.19% |
| 2026-04-29 | 61.59 | 61.59 | 60.00 | 60.66 | 15K | -1.21% |
| 2026-04-28 | 61.61 | 62.10 | 60.48 | 61.40 | 20K | +0.66% |
| 2026-04-27 | 62.29 | 63.19 | 61.00 | 61.00 | 18K | -2.90% |
| 2026-04-24 | 61.90 | 67.00 | 61.89 | 62.82 | 18K | +1.11% |
| 2026-04-23 | 64.00 | 64.89 | 61.52 | 62.13 | 58K | -5.25% |
| 2026-04-22 | 65.23 | 67.00 | 65.16 | 65.57 | 35K | -0.27% |
| 2026-04-21 | 62.77 | 66.11 | 62.77 | 65.75 | 36K | +1.12% |
| 2026-04-20 | 62.92 | 65.60 | 62.80 | 65.02 | 101K | +3.22% |
| 2026-04-17 | 62.93 | 64.58 | 62.36 | 62.99 | 185K | +2.14% |
| 2026-04-16 | 61.21 | 62.39 | 60.80 | 61.67 | 12K | +1.33% |
| 2026-04-15 | 60.80 | 61.91 | 60.80 | 60.86 | 10K | +0.50% |
| 2026-04-14 | 61.00 | 61.52 | 60.50 | 60.56 | 8K | -1.17% |
| 2026-04-13 | 60.58 | 61.51 | 60.42 | 61.27 | 26K | +1.13% |
| 2026-04-10 | 60.89 | 61.50 | 60.30 | 60.59 | 21K | -2.01% |
| 2026-04-09 | 61.47 | 62.27 | 61.47 | 61.83 | 10K | +0.37% |
| 2026-04-08 | 61.33 | 62.55 | 61.32 | 61.60 | 21K | +1.87% |
| 2026-04-07 | 61.00 | 61.50 | 60.01 | 60.47 | 12K | -1.51% |
| 2026-04-06 | 61.56 | 62.25 | 61.40 | 61.40 | 22K | -2.79% |
| 2026-04-02 | 61.66 | 63.50 | 61.66 | 63.16 | 18K | +0.94% |
| 2026-04-01 | 61.99 | 63.30 | 60.73 | 62.57 | 29K | +0.98% |
| 2026-03-31 | 61.49 | 61.96 | 61.28 | 61.96 | 22K | +1.04% |
| 2026-03-30 | 60.96 | 63.00 | 60.96 | 61.32 | 34K | -0.13% |
| 2026-03-27 | 62.30 | 62.50 | 61.28 | 61.40 | 26K | -1.06% |
| 2026-03-26 | 61.65 | 63.50 | 61.20 | 62.06 | 29K | +0.08% |
See GRVY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GRVY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GRVY vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonGRVY — Frequently Asked Questions
Quick answers to the most common questions about buying GRVY stock.
How has GRVY stock performed recently?
GRVY returned +0.7% over the past year, beating its 5-year annualized CAGR of -11.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is GRVY's all-time high price?
Gravity Co., Ltd. reached $239.90 on 2020-12-22. The 52-week high is $74.75. Current 1-year return of +0.7% places the stock closer to historical peaks.
Where can I download GRVY historical price data?
This page provides GRVY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.