Gravity Co., Ltd. (GRVY) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -7.9%
- 3M
- -2.3%
- YTD
- +13.6%
- 1Y
- +3.8%
- 3Y
- -1.3%
- 5Y
- -6.5%
Loading 10-year price history...
GRVY Historical Performance
GRVY Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- -42.8%
- 2006 annual price return
- -17.5%
- 2007 annual price return
- -45.8%
- 2008 annual price return
- -84.4%
- 2009 annual price return
- +196.4%
- 2010 annual price return
- +3.6%
- 2011 annual price return
- -13.7%
- 2012 annual price return
- -8.3%
- 2013 annual price return
- -30.8%
- 2014 annual price return
- -37.5%
- 2015 annual price return
- -31.9%
- 2016 annual price return
- +223.9%
- 2017 annual price return
- +788.2%
- 2018 annual price return
- -13.5%
- 2019 annual price return
- -14.2%
- 2020 annual price return
- +366.3%
- 2021 annual price return
- -65.1%
- 2022 annual price return
- -42.4%
- 2023 annual price return
- +66.0%
- 2024 annual price return
- -5.9%
- 2025 annual price return
- -6.0%
- 2026 annual price return
- +5.7%
GRVY Stock Price Trajectory (2005–2026)
As of September 25, 2026, Gravity Co., Ltd. (GRVY) trades at $66.59, representing a +3.8% return over the past year. The stock has delivered a -25.9% total return over five years (-6.5% 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 -72.2%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers NCTY (-65.0% 1Y), GAME (+331.7% 1Y), and NTES (-21.7% 1Y), GRVY has underperformed the peer group average. Compare GRVY vs NCTY →
GRVY Historical Price Data · from 2005
Rows 1–50 of 5,441| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 66.80 | 68.00 | 66.00 | 66.59 | 26K | -1.30% |
| 2026-09-23 | 67.72 | 67.74 | 67.16 | 67.47 | 18K | -1.76% |
| 2026-09-22 | 69.69 | 69.75 | 68.67 | 68.68 | 12K | -1.34% |
| 2026-09-21 | 71.00 | 71.00 | 69.17 | 69.61 | 22K | +0.37% |
| 2026-09-18 | 69.45 | 70.48 | 69.29 | 69.35 | 19K | -1.63% |
| 2026-09-17 | 69.84 | 71.40 | 69.84 | 70.50 | 11K | -0.04% |
| 2026-09-16 | 71.95 | 71.95 | 69.01 | 70.53 | 19K | -1.06% |
| 2026-09-15 | 72.39 | 72.89 | 70.53 | 71.28 | 24K | -1.36% |
| 2026-09-14 | 72.09 | 73.50 | 71.99 | 72.26 | 18K | +1.36% |
| 2026-09-11 | 70.23 | 71.85 | 70.23 | 71.29 | 16K | +0.73% |
| 2026-09-10 | 72.99 | 72.99 | 70.38 | 70.77 | 14K | -2.47% |
| 2026-09-09 | 72.03 | 73.44 | 72.03 | 72.56 | 19K | 0.00% |
| 2026-09-08 | 73.44 | 73.44 | 71.28 | 72.56 | 22K | -0.59% |
| 2026-09-04 | 73.00 | 73.00 | 71.00 | 72.99 | 166K | +0.21% |
| 2026-09-03 | 72.45 | 73.15 | 72.10 | 72.83 | 15K | +1.34% |
| 2026-09-02 | 72.07 | 72.77 | 71.63 | 71.87 | 19K | -1.41% |
| 2026-09-01 | 73.05 | 73.32 | 72.10 | 72.90 | 23K | -0.95% |
| 2026-08-31 | 75.54 | 75.55 | 73.50 | 73.60 | 34K | -2.08% |
| 2026-08-28 | 73.27 | 75.81 | 73.22 | 75.16 | 34K | +2.92% |
| 2026-08-27 | 73.09 | 74.30 | 72.51 | 73.03 | 23K | -0.59% |
| 2026-08-26 | 72.98 | 74.02 | 72.98 | 73.46 | 26K | +0.53% |
| 2026-08-25 | 72.50 | 74.00 | 72.28 | 73.07 | 23K | +1.08% |
| 2026-08-24 | 71.34 | 72.46 | 71.01 | 72.29 | 24K | +1.57% |
| 2026-08-21 | 70.91 | 71.78 | 70.25 | 71.17 | 22K | +1.31% |
| 2026-08-20 | 69.89 | 71.35 | 69.31 | 70.25 | 33K | +1.37% |
| 2026-08-19 | 71.65 | 71.80 | 69.30 | 69.30 | 39K | -2.10% |
| 2026-08-18 | 69.00 | 71.08 | 68.36 | 70.79 | 48K | +2.59% |
| 2026-08-17 | 70.79 | 70.79 | 68.26 | 69.00 | 42K | -1.96% |
| 2026-08-14 | 68.06 | 71.39 | 68.06 | 70.38 | 69K | -1.65% |
| 2026-08-13 | 69.90 | 71.88 | 69.88 | 71.56 | 24K | +1.62% |
| 2026-08-12 | 70.43 | 71.24 | 69.00 | 70.42 | 120K | +0.61% |
| 2026-08-11 | 68.03 | 71.35 | 68.03 | 69.99 | 34K | +1.01% |
| 2026-08-10 | 68.12 | 70.14 | 67.47 | 69.29 | 89K | +1.72% |
| 2026-08-07 | 66.00 | 70.61 | 65.11 | 68.12 | 247K | +11.43% |
| 2026-08-06 | 62.44 | 63.00 | 60.73 | 61.13 | 27K | -1.72% |
| 2026-08-05 | 63.17 | 63.36 | 62.13 | 62.20 | 26K | -0.81% |
| 2026-08-04 | 62.18 | 63.52 | 61.70 | 62.71 | 28K | +1.51% |
| 2026-08-03 | 62.05 | 62.25 | 61.01 | 61.78 | 20K | -0.27% |
| 2026-07-31 | 62.60 | 62.90 | 61.63 | 61.95 | 31K | 0.00% |
| 2026-07-30 | 62.90 | 62.90 | 61.44 | 61.95 | 22K | +0.65% |
| 2026-07-29 | 62.31 | 62.90 | 61.15 | 61.55 | 23K | -0.73% |
| 2026-07-28 | 61.40 | 63.00 | 61.00 | 62.00 | 21K | +0.10% |
| 2026-07-27 | 62.00 | 63.00 | 61.50 | 61.94 | 32K | +0.72% |
| 2026-07-24 | 60.02 | 62.63 | 60.01 | 61.50 | 37K | +2.16% |
| 2026-07-23 | 60.76 | 61.50 | 60.08 | 60.20 | 25K | -1.60% |
| 2026-07-22 | 62.20 | 63.00 | 60.70 | 61.18 | 41K | -1.67% |
| 2026-07-21 | 62.00 | 63.00 | 61.75 | 62.22 | 14K | +0.47% |
| 2026-07-20 | 62.00 | 62.57 | 61.38 | 61.93 | 28K | -0.08% |
| 2026-07-17 | 62.76 | 63.00 | 60.82 | 61.98 | 47K | -0.74% |
| 2026-07-16 | 64.00 | 64.00 | 61.98 | 62.44 | 23K | -1.67% |
GRVY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GRVY — Frequently Asked Questions
Quick answers to the most common questions about buying GRVY stock.
How has GRVY stock performed recently?
GRVY returned +3.8% over the past year, beating its 5-year annualized CAGR of -6.5%. The stock trades above 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 $75.81. Current 1-year return of +3.8% 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 2005-2026, downloadable in CSV format.