KOSDAQ - Delayed Quote KRW

Great Rich Technologies Limited (900290.KQ)

Compare
3,290.00
-35.00
(-1.05%)
As of 2:10:42 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20253,320.003,450.003,270.003,290.003,290.0089,043
Jan 22, 20253,225.003,370.003,200.003,325.003,325.0062,830
Jan 21, 20253,265.003,290.003,205.003,215.003,215.0023,643
Jan 20, 20253,190.003,305.003,190.003,265.003,265.0029,866
Jan 17, 20253,200.003,230.003,185.003,210.003,210.0011,377
Jan 16, 20253,280.003,280.003,175.003,185.003,185.0041,649
Jan 15, 20253,260.003,260.003,170.003,200.003,200.0030,332
Jan 14, 20253,235.003,270.003,175.003,215.003,215.0024,525
Jan 13, 20253,205.003,365.003,140.003,265.003,265.0084,798
Jan 10, 20253,225.003,410.003,205.003,205.003,205.00126,633
Jan 9, 20253,500.003,500.003,225.003,255.003,255.00131,974
Jan 8, 20253,360.003,525.003,320.003,470.003,470.0051,208
Jan 7, 20253,320.003,425.003,300.003,360.003,360.0014,104
Jan 6, 20253,270.003,365.003,270.003,320.003,320.0025,715
Jan 3, 20253,295.003,420.003,255.003,310.003,310.0053,069
Jan 2, 20253,275.003,350.003,230.003,295.003,295.0036,111
Dec 30, 20243,215.003,320.003,125.003,275.003,275.0057,146
Dec 27, 20243,150.003,250.003,150.003,215.003,215.0036,723
Dec 26, 20243,170.003,210.003,085.003,130.003,130.0034,710
Dec 24, 20243,160.003,220.003,105.003,115.003,115.0083,236
Dec 23, 20243,330.003,330.003,225.003,225.003,225.0075,031
Dec 20, 20243,350.003,355.003,265.003,295.003,295.0052,557
Dec 19, 20243,470.003,470.003,365.003,370.003,370.0025,012
Dec 18, 20243,420.003,470.003,365.003,470.003,470.0040,759
Dec 17, 20243,480.003,500.003,310.003,420.003,420.0072,546
Dec 16, 20243,450.003,545.003,360.003,435.003,435.0058,138
Dec 13, 20243,630.003,630.003,430.003,430.003,430.0082,989
Dec 12, 20243,450.003,640.003,400.003,630.003,630.0062,407
Dec 11, 20243,620.003,620.003,400.003,445.003,445.0057,838
Dec 10, 20243,340.003,660.003,340.003,535.003,535.0098,499
Dec 9, 20243,355.003,390.003,280.003,305.003,305.0063,376
Dec 6, 20243,505.003,570.003,340.003,390.003,390.0057,545
Dec 5, 20243,510.003,570.003,485.003,485.003,485.0041,222
Dec 4, 20243,700.003,775.003,505.003,505.003,505.00114,383
Dec 3, 20243,680.003,790.003,675.003,720.003,720.0035,343
Dec 2, 20243,675.003,835.003,660.003,685.003,685.0050,572
Nov 29, 20243,780.003,780.003,685.003,720.003,720.0029,325
Nov 28, 20243,700.003,790.003,670.003,720.003,720.0060,382
Nov 27, 20243,890.003,895.003,655.003,700.003,700.00156,279
Nov 26, 20244,000.004,140.003,850.003,895.003,895.00271,561
Nov 25, 20243,605.004,190.003,580.003,895.003,895.001,008,620
Nov 22, 20243,580.003,580.003,490.003,530.003,530.0034,465
Nov 21, 20243,530.003,625.003,440.003,510.003,510.0052,415
Nov 20, 20243,545.003,615.003,470.003,530.003,530.00125,322
Nov 19, 20243,790.003,870.003,520.003,545.003,545.00141,301
Nov 18, 20243,875.003,955.003,740.003,740.003,740.00227,943
Nov 15, 20244,130.004,130.003,940.003,960.003,960.0087,102
Nov 14, 20244,190.004,190.004,005.004,130.004,130.0065,453
Nov 13, 20244,075.004,280.003,960.004,180.004,180.00161,337
Nov 12, 20243,925.004,200.003,925.004,075.004,075.0094,495
Nov 11, 20243,960.004,175.003,900.004,170.004,170.00113,040
Nov 8, 20244,145.004,145.003,885.004,005.004,005.00134,050
Nov 7, 20244,235.004,245.003,905.003,945.003,945.00187,680
Nov 6, 20244,025.004,085.003,930.004,070.004,070.00235,599
Nov 5, 20244,215.004,225.003,955.004,020.004,020.00239,410
Nov 4, 20244,250.004,305.004,090.004,215.004,215.00207,397
Nov 1, 20244,040.004,495.003,950.004,210.004,210.00820,054
Oct 31, 20244,155.004,155.003,930.004,000.004,000.00142,217
Oct 30, 20244,090.004,345.003,950.004,090.004,090.00227,831
Oct 29, 20244,200.004,480.004,080.004,090.004,090.00291,705
Oct 28, 20244,255.004,460.004,060.004,140.004,140.00469,770
Oct 25, 20244,885.004,965.004,200.004,270.004,270.00759,936
Oct 24, 20244,525.005,400.004,500.004,850.004,850.002,888,083
Oct 23, 20246,340.006,650.004,360.004,500.004,500.004,939,283
Oct 22, 20245,430.005,430.004,850.005,430.005,430.001,451,182
Oct 21, 20243,675.004,180.003,675.004,180.004,180.00635,542
Oct 18, 20243,630.003,750.003,590.003,670.003,670.00112,495
Oct 17, 20243,630.003,705.003,545.003,630.003,630.0065,628
Oct 16, 20243,620.003,715.003,410.003,630.003,630.0066,498
Oct 15, 20243,595.003,730.003,530.003,620.003,620.00104,152
Oct 14, 20243,430.003,695.003,380.003,595.003,595.00149,618
Oct 11, 20243,270.003,450.003,195.003,430.003,430.0066,589
Oct 10, 20243,330.003,330.003,100.003,220.003,220.0015,710
Oct 8, 20243,220.003,325.003,170.003,285.003,285.0034,519
Oct 7, 20243,200.003,245.003,115.003,240.003,240.0012,603
Oct 4, 20243,235.003,240.003,075.003,165.003,165.0027,793
Oct 2, 2024 1.2:1 Stock Splits
Oct 2, 20243,115.003,385.003,115.003,145.003,145.0080,339
Sep 30, 20243,325.003,475.003,004.173,108.333,108.33459,993
Sep 27, 20243,262.503,262.503,170.833,225.003,225.0038,329
Sep 26, 20243,250.003,258.333,154.173,225.003,225.0079,028
Sep 25, 20243,241.673,366.673,195.833,254.173,254.17118,764
Sep 24, 20243,250.003,312.503,162.503,275.003,275.00111,378
Sep 23, 20243,358.333,362.503,212.503,250.003,250.0052,452
Sep 20, 20243,466.673,550.003,300.003,354.173,354.17152,380
Sep 19, 20243,287.503,337.503,191.673,333.333,333.3325,922
Sep 13, 20243,291.673,291.673,166.673,287.503,287.5034,519
Sep 12, 20243,045.833,241.673,045.833,237.503,237.5048,908
Sep 11, 20243,041.673,095.833,020.833,075.003,075.0022,646
Sep 10, 20243,150.003,158.333,008.333,008.333,008.3355,562
Sep 9, 20243,179.173,262.503,070.833,108.333,108.3378,424
Sep 6, 20243,354.173,400.003,187.503,270.833,270.83128,930
Sep 5, 20243,325.003,400.003,225.003,358.333,358.3380,211
Sep 4, 20243,200.003,316.673,070.833,300.003,300.0094,410
Sep 3, 20243,125.003,370.833,125.003,316.673,316.67287,004
Sep 2, 20243,025.003,270.833,000.003,175.003,175.00273,103
Aug 30, 20243,016.673,045.832,875.003,000.003,000.00164,732
Aug 29, 20243,141.673,166.673,012.503,045.833,045.831,339,856
Aug 28, 20243,366.673,366.673,116.673,162.503,162.50139,852
Aug 27, 20243,325.003,491.673,291.673,408.333,408.33137,422
Aug 26, 20243,508.333,583.333,283.333,325.003,325.00222,148
Aug 23, 20243,566.673,575.003,412.503,504.173,504.17240,834
Aug 22, 20243,333.333,500.003,254.173,487.503,487.50257,047
Aug 21, 20243,075.003,329.173,075.003,295.833,295.83331,638
Aug 20, 20242,975.003,112.502,920.833,075.003,075.00199,735
Aug 19, 20242,950.002,987.502,900.002,975.002,975.0097,796
Aug 16, 20242,779.172,916.672,775.002,912.502,912.50117,000
Aug 14, 20242,754.172,883.332,725.002,775.002,775.0098,646
Aug 13, 20242,820.832,820.832,720.832,758.332,758.3399,844
Aug 12, 20242,733.332,816.672,733.332,754.172,754.1796,884
Aug 9, 20242,608.332,791.672,608.332,733.332,733.33236,124
Aug 8, 20242,458.332,645.832,416.672,608.332,608.33109,014
Aug 7, 20242,337.502,533.332,300.002,483.332,483.33132,618
Aug 6, 20242,487.502,487.502,300.002,358.332,358.33128,220
Aug 5, 20242,508.332,508.332,304.172,425.002,425.0044,589
Aug 2, 20242,541.672,558.332,491.672,491.672,491.6786,164
Aug 1, 20242,579.172,633.332,520.832,558.332,558.3332,827
Jul 31, 20242,566.672,566.672,487.502,516.672,516.6775,886
Jul 30, 20242,704.172,708.332,483.332,570.832,570.83267,474
Jul 29, 20242,666.673,333.332,666.672,683.332,683.332,079,615
Jul 26, 20242,670.832,745.832,670.832,687.502,687.506,249
Jul 25, 20242,666.672,700.002,620.832,670.832,670.837,028
Jul 24, 20242,666.672,666.672,645.832,666.672,666.6741,512
Jul 23, 20242,700.002,708.332,637.502,666.672,666.6717,654
Jul 22, 20242,679.172,750.002,637.502,700.002,700.0030,250
Jul 19, 20242,666.672,687.502,612.502,662.502,662.5025,999
Jul 18, 20242,766.672,766.672,625.002,662.502,662.5091,720
Jul 17, 20242,795.832,795.832,737.502,750.002,750.0013,114
Jul 16, 20242,791.672,804.172,762.502,779.172,779.175,396
Jul 15, 20242,829.172,829.172,779.172,791.672,791.674,114
Jul 12, 20242,833.332,833.332,766.672,800.002,800.003,729
Jul 11, 20242,775.002,912.502,758.332,775.002,775.0027,110
Jul 10, 20242,783.332,800.002,745.832,775.002,775.0049,664
Jul 9, 20242,833.332,833.332,791.672,825.002,825.0014,740
Jul 8, 20242,854.172,854.172,795.832,829.172,829.1714,967
Jul 5, 20242,841.672,920.832,804.172,854.172,854.1721,829
Jul 4, 20242,816.672,900.002,779.172,854.172,854.1717,929
Jul 3, 20242,833.332,870.832,812.502,825.002,825.0024,014
Jul 2, 20242,845.832,845.832,820.832,829.172,829.1738,314
Jul 1, 20242,820.832,879.172,820.832,845.832,845.8368,554
Jun 28, 20242,887.502,975.002,858.332,879.172,879.17126,693
Jun 27, 20242,887.502,937.502,841.672,887.502,887.50109,684
Jun 26, 20242,900.002,945.832,879.172,904.172,904.1729,132
Jun 25, 20242,941.672,941.672,895.832,925.002,925.008,290
Jun 24, 20242,929.172,983.332,879.172,904.172,904.1730,948
Jun 21, 20242,937.502,991.672,891.672,941.672,941.6771,018
Jun 20, 20243,000.003,000.002,933.332,962.502,962.5046,261
Jun 19, 20242,920.833,008.332,895.832,975.002,975.00146,464
Jun 18, 20242,870.833,000.002,833.332,933.332,933.33108,592
Jun 17, 20242,791.672,908.332,745.832,833.332,833.3380,448
Jun 14, 20242,745.832,791.672,725.002,787.502,787.5079,947
Jun 13, 20242,775.002,775.002,687.502,745.832,745.8356,154
Jun 12, 20242,725.002,745.832,716.672,745.832,745.8319,764
Jun 11, 20242,741.672,741.672,691.672,725.002,725.0077,304
Jun 10, 20242,808.332,808.332,670.832,725.002,725.00169,983
Jun 7, 20242,862.502,862.502,758.332,808.332,808.3355,714
Jun 5, 20242,850.002,891.672,812.502,862.502,862.5083,775
Jun 4, 20242,970.832,970.832,833.332,891.672,891.6779,651
Jun 3, 20242,908.332,945.832,829.172,900.002,900.00103,705
May 31, 20242,891.673,008.332,845.832,862.502,862.50275,151
May 30, 20242,908.332,966.672,870.832,870.832,870.8363,429
May 29, 20242,983.332,983.332,883.332,912.502,912.5054,394
May 28, 20242,904.172,975.002,875.002,916.672,916.67124,420
May 27, 20242,795.832,970.832,795.832,887.502,887.50190,242
May 24, 20242,833.332,833.332,750.002,791.672,791.6753,156
May 23, 20242,854.172,854.172,770.832,812.502,812.5027,422
May 22, 20242,883.332,883.332,758.332,808.332,808.3331,202
May 21, 20242,879.172,912.502,804.172,816.672,816.6766,823
May 20, 20242,912.502,920.832,854.172,895.832,895.8319,021
May 17, 20242,916.672,958.332,804.172,912.502,912.5076,350
May 16, 20242,895.832,958.332,858.332,916.672,916.6786,054
May 14, 20242,854.172,891.672,820.832,891.672,891.6749,966
May 13, 20242,950.002,991.672,829.172,829.172,829.1784,729
May 10, 20242,800.002,937.502,791.672,875.002,875.00120,501
May 9, 20242,762.502,866.672,733.332,791.672,791.67103,462
May 8, 20242,695.832,833.332,695.832,762.502,762.5090,931
May 7, 20242,679.172,737.502,675.002,712.502,712.5018,091
May 3, 20242,679.172,725.002,675.002,675.002,675.0027,193
May 2, 20242,675.002,733.332,670.832,725.002,725.0022,282
Apr 30, 20242,670.832,720.832,670.832,712.502,712.5044,190
Apr 29, 20242,729.172,733.332,666.672,691.672,691.6744,614
Apr 26, 20242,712.502,725.002,670.832,670.832,670.838,101
Apr 25, 20242,725.002,750.002,691.672,720.832,720.8319,564
Apr 24, 20242,750.002,750.002,683.332,725.002,725.0015,673
Apr 23, 20242,725.002,745.832,683.332,729.172,729.1721,740
Apr 22, 20242,683.332,791.672,662.502,725.002,725.0036,877
Apr 19, 20242,733.332,733.332,662.502,712.502,712.5036,129
Apr 18, 20242,745.833,000.002,670.832,725.002,725.00281,848
Apr 17, 20242,808.332,808.332,650.002,729.172,729.1742,090
Apr 16, 20242,695.832,833.332,654.172,729.172,729.1764,587
Apr 15, 20242,670.832,716.672,645.832,708.332,708.3350,852
Apr 12, 20242,766.672,766.672,716.672,754.172,754.178,251
Apr 11, 20242,741.672,787.502,662.502,762.502,762.5046,214
Apr 9, 20242,679.172,741.672,654.172,741.672,741.6754,477
Apr 8, 20242,825.002,837.502,650.002,679.172,679.17155,050
Apr 5, 20242,945.832,945.832,766.672,812.502,812.50103,152
Apr 4, 20242,941.673,045.832,854.172,895.832,895.83220,812
Apr 3, 20242,691.673,000.002,666.672,937.502,937.50455,136
Apr 2, 20242,745.832,983.332,679.172,679.172,679.17161,179
Apr 1, 20242,700.002,712.502,600.002,712.502,712.5069,739
Mar 29, 20242,791.672,791.672,679.172,712.502,712.5043,956
Mar 28, 20242,766.672,770.832,704.172,754.172,754.1726,342
Mar 27, 20242,762.502,775.002,741.672,766.672,766.6715,031
Mar 26, 20242,775.002,783.332,729.172,775.002,775.0035,107
Mar 25, 20242,833.332,833.332,750.002,775.002,775.0037,621
Mar 22, 20242,795.832,850.002,770.832,800.002,800.0041,257
Mar 21, 20242,858.332,862.502,750.002,816.672,816.6779,058
Mar 20, 20242,891.672,958.332,804.172,854.172,854.1736,385
Mar 19, 20242,937.503,004.172,858.332,879.172,879.1749,456
Mar 18, 20243,012.503,012.502,883.332,954.172,954.1771,266
Mar 15, 20243,091.673,108.332,941.672,995.832,995.8363,822
Mar 14, 20243,058.333,208.333,058.333,100.003,100.00135,207
Mar 13, 20242,916.673,162.502,912.503,100.003,100.00313,918
Mar 12, 20242,887.502,941.672,862.502,912.502,912.5036,102
Mar 11, 20242,837.503,004.172,754.172,912.502,912.5079,246
Mar 8, 20242,887.502,895.832,787.502,816.672,816.6770,546
Mar 7, 20242,775.002,875.002,775.002,850.002,850.0048,370
Mar 6, 20242,833.332,875.002,733.332,812.502,812.5039,524
Mar 5, 20242,908.332,908.332,791.672,833.332,833.3378,334
Mar 4, 20242,720.832,987.502,716.672,920.832,920.83221,086
Feb 29, 20242,783.332,795.832,625.002,745.832,745.8362,589
Feb 28, 20242,812.502,816.672,733.332,775.002,775.0053,727
Feb 27, 20242,825.002,850.002,745.832,758.332,758.3355,299
Feb 26, 20242,837.502,958.332,783.332,825.002,825.0043,476
Feb 23, 20242,837.502,845.832,800.002,837.502,837.5020,068
Feb 22, 20242,879.172,879.172,829.172,837.502,837.5030,350
Feb 21, 20242,866.672,937.502,854.172,879.172,879.1742,828
Feb 20, 20242,933.332,970.832,875.002,916.672,916.6731,532
Feb 19, 20242,995.833,016.672,916.672,950.002,950.0057,542
Feb 16, 20242,908.332,995.832,883.332,954.172,954.1779,836
Feb 15, 20242,879.172,941.672,795.832,920.832,920.8356,025
Feb 14, 20242,854.172,916.672,766.672,854.172,854.1742,614
Feb 13, 20243,008.333,016.672,837.502,854.172,854.1797,078
Feb 8, 20243,129.173,129.172,983.332,995.832,995.8377,132
Feb 7, 20243,104.173,145.833,050.003,083.333,083.33141,705
Feb 6, 20243,116.673,145.833,004.173,104.173,104.17107,804
Feb 5, 20243,083.333,112.502,970.833,066.673,066.67173,917
Feb 2, 20243,104.173,125.003,020.833,083.333,083.33416,722
Feb 1, 20243,075.003,133.333,012.503,083.333,083.33270,274
Jan 31, 20243,000.003,154.172,987.503,066.673,066.67259,561
Jan 30, 20243,050.003,112.502,937.503,008.333,008.33155,992
Jan 29, 20243,120.833,133.333,025.003,050.003,050.00176,557
Jan 26, 20243,087.503,116.673,041.673,083.333,083.33150,844
Jan 25, 20243,054.173,083.332,937.503,079.173,079.17166,500
Jan 24, 20243,075.003,075.002,912.503,037.503,037.50132,786
Jan 23, 20242,908.333,000.002,858.333,000.003,000.00111,384

Related Tickers

CLRS.BE Clariant AG
11.00
-0.90%
 
CSUA.BE Corbion NV
22.88
-1.55%
 
SQM-A.SN Sociedad Química y Minera de Chile S.A.
36,827.00
-0.85%
 
7WO0.F Arcadium Lithium plc
5.50
0.00%
 
BO4.SG Borregaard ASA
15.92
+1.40%
 
7WO.F Arcadium Lithium plc
5.50
+0.92%
 
ALZCF AlzChem Group AG
58.60
+20.85%
 
27V.F Avantium N.V.
1.8260
-0.54%
 
6HG.F Haydale Graphene Industries plc
0.0002
-50.00%
 
PTPIF PT Chandra Asri Pacific Tbk
0.5061
0.00%