Gravity Co., Ltd. (GRVY) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +1.7%
- 3M
- +3.8%
- YTD
- +11.9%
- 1Y
- -0.4%
- 3Y
- -2.8%
- 5Y
- -9.1%
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
- +11.0%
GRVY Stock Price Trajectory (2005–2026)
As of July 6, 2026, Gravity Co., Ltd. (GRVY) trades at $65.58, representing a -0.4% return over the past year. The stock has delivered a -37.9% total return over five years (-9.1% 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 -72.7%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers NCTY (-37.8% 1Y), GAME (-59.7% 1Y), and NTES (-4.3% 1Y), GRVY has underperformed the peer group average. Compare GRVY vs NCTY →
GRVY Historical Price Data · from 2005
Rows 1–50 of 5,384| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 66.75 | 66.75 | 64.17 | 65.58 | 97K | -0.02% |
| 2026-07-01 | 67.40 | 67.43 | 65.19 | 65.59 | 27K | -2.32% |
| 2026-06-30 | 68.52 | 69.00 | 67.15 | 67.15 | 43K | -2.06% |
| 2026-06-29 | 65.90 | 69.25 | 65.90 | 68.56 | 88K | +1.89% |
| 2026-06-26 | 66.20 | 68.58 | 65.70 | 67.29 | 0 | +0.70% |
| 2026-06-25 | 67.04 | 68.20 | 66.62 | 66.82 | 50K | -1.94% |
| 2026-06-24 | 69.76 | 71.18 | 67.90 | 68.14 | 78K | -2.32% |
| 2026-06-23 | 66.09 | 70.24 | 65.97 | 69.76 | 88K | +4.70% |
| 2026-06-22 | 68.06 | 71.44 | 65.66 | 66.63 | 150K | +1.69% |
| 2026-06-18 | 58.40 | 67.54 | 57.47 | 65.52 | 212K | +15.23% |
| 2026-06-17 | 57.48 | 58.48 | 56.79 | 56.86 | 31K | -0.17% |
| 2026-06-16 | 57.07 | 57.30 | 56.65 | 56.95 | 23K | +0.72% |
| 2026-06-15 | 56.97 | 59.29 | 56.25 | 56.55 | 45K | -0.30% |
| 2026-06-12 | 57.05 | 58.00 | 56.25 | 56.72 | 43K | +0.02% |
| 2026-06-11 | 58.70 | 58.70 | 56.25 | 56.71 | 65K | -0.82% |
| 2026-06-10 | 57.40 | 57.95 | 56.79 | 57.18 | 54K | -0.38% |
| 2026-06-09 | 58.50 | 58.80 | 56.92 | 57.40 | 41K | -1.90% |
| 2026-06-08 | 58.64 | 58.65 | 57.66 | 58.51 | 48K | +0.55% |
| 2026-06-05 | 60.71 | 60.71 | 57.95 | 58.19 | 73K | -3.95% |
| 2026-06-04 | 63.00 | 63.00 | 56.27 | 60.58 | 397K | -2.60% |
| 2026-06-03 | 64.93 | 64.93 | 62.05 | 62.20 | 48K | -3.55% |
| 2026-06-02 | 65.20 | 66.24 | 64.20 | 64.49 | 42K | -2.80% |
| 2026-06-01 | 64.03 | 66.35 | 64.00 | 66.35 | 55K | +3.14% |
| 2026-05-29 | 63.16 | 64.74 | 62.50 | 64.33 | 39K | +1.87% |
| 2026-05-28 | 62.70 | 63.75 | 62.28 | 63.15 | 40K | +0.80% |
| 2026-05-27 | 63.36 | 63.40 | 62.47 | 62.65 | 45K | -0.70% |
| 2026-05-26 | 63.20 | 63.99 | 62.00 | 63.09 | 67K | +0.98% |
| 2026-05-22 | 62.10 | 63.20 | 61.67 | 62.48 | 66K | +0.69% |
| 2026-05-21 | 63.00 | 64.50 | 61.84 | 62.05 | 111K | -2.07% |
| 2026-05-20 | 62.59 | 63.74 | 61.69 | 63.36 | 44K | +0.38% |
| 2026-05-19 | 63.61 | 63.91 | 62.03 | 63.12 | 46K | +0.10% |
| 2026-05-18 | 61.70 | 63.32 | 61.50 | 63.06 | 80K | +0.64% |
| 2026-05-15 | 63.00 | 63.59 | 62.45 | 62.66 | 11K | -0.30% |
| 2026-05-14 | 62.35 | 63.19 | 62.08 | 62.85 | 16K | +0.22% |
| 2026-05-13 | 62.67 | 62.97 | 61.50 | 62.71 | 24K | 0.00% |
| 2026-05-12 | 64.00 | 64.00 | 61.80 | 62.71 | 26K | -1.95% |
| 2026-05-11 | 65.55 | 65.55 | 62.75 | 63.96 | 51K | -2.29% |
| 2026-05-08 | 62.25 | 66.53 | 62.25 | 65.46 | 43K | +8.00% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -0.4% over the past year, below its 5-year annualized CAGR of -9.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
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 -0.4% places the stock further from 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.