Gradiant Corporation (KOSDAQ:035080)
South Korea
· Delayed Price · Currency is KRW 11,970
-70 (-0.58%)
At close: Dec 5, 2025
Gradiant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,180.00 | 12,180.00 | 11,930.00 | 11,970.00 | 11,970.00 | -0.58% | 5,305 |
| Dec 4, 2025 | 12,170.00 | 12,210.00 | 11,920.00 | 12,040.00 | 12,040.00 | -0.91% | 6,257 |
| Dec 3, 2025 | 12,180.00 | 12,220.00 | 12,020.00 | 12,150.00 | 12,150.00 | 1.42% | 9,606 |
| Dec 2, 2025 | 12,000.00 | 12,090.00 | 11,880.00 | 11,980.00 | 11,980.00 | 0.08% | 8,225 |
| Dec 1, 2025 | 12,070.00 | 12,170.00 | 11,950.00 | 11,970.00 | 11,970.00 | -0.66% | 9,316 |
| Nov 28, 2025 | 12,000.00 | 12,080.00 | 11,970.00 | 12,050.00 | 12,050.00 | 0.08% | 16,457 |
| Nov 27, 2025 | 12,010.00 | 12,140.00 | 11,970.00 | 12,040.00 | 12,040.00 | 0.33% | 5,893 |
| Nov 26, 2025 | 11,780.00 | 12,170.00 | 11,780.00 | 12,000.00 | 12,000.00 | 1.87% | 12,768 |
| Nov 25, 2025 | 11,800.00 | 11,940.00 | 11,750.00 | 11,780.00 | 11,780.00 | 0.17% | 9,117 |
| Nov 24, 2025 | 11,860.00 | 12,090.00 | 11,760.00 | 11,760.00 | 11,760.00 | -1.18% | 10,561 |
| Nov 21, 2025 | 11,910.00 | 12,030.00 | 11,840.00 | 11,900.00 | 11,900.00 | -0.50% | 6,424 |
| Nov 20, 2025 | 11,860.00 | 12,260.00 | 11,860.00 | 11,960.00 | 11,960.00 | 0.42% | 13,578 |
| Nov 19, 2025 | 11,990.00 | 12,070.00 | 11,850.00 | 11,910.00 | 11,910.00 | 0.08% | 9,424 |
| Nov 18, 2025 | 11,990.00 | 12,080.00 | 11,840.00 | 11,900.00 | 11,900.00 | -2.30% | 10,950 |
| Nov 17, 2025 | 12,070.00 | 12,190.00 | 11,960.00 | 12,180.00 | 12,180.00 | 1.33% | 5,654 |
| Nov 14, 2025 | 12,170.00 | 12,280.00 | 12,010.00 | 12,020.00 | 12,020.00 | -1.23% | 11,637 |
| Nov 13, 2025 | 12,340.00 | 12,340.00 | 12,150.00 | 12,170.00 | 12,170.00 | -1.06% | 8,114 |
| Nov 12, 2025 | 12,950.00 | 12,950.00 | 11,990.00 | 12,300.00 | 12,300.00 | -2.30% | 15,325 |
| Nov 11, 2025 | 12,710.00 | 12,710.00 | 12,110.00 | 12,590.00 | 12,590.00 | -0.08% | 9,750 |
| Nov 10, 2025 | 11,990.00 | 12,740.00 | 11,880.00 | 12,600.00 | 12,600.00 | 6.69% | 18,872 |
| Nov 7, 2025 | 12,110.00 | 12,140.00 | 11,810.00 | 11,810.00 | 11,810.00 | -3.20% | 22,577 |
| Nov 6, 2025 | 12,100.00 | 12,280.00 | 12,020.00 | 12,200.00 | 12,200.00 | 0.41% | 8,142 |
| Nov 5, 2025 | 12,670.00 | 12,820.00 | 11,960.00 | 12,150.00 | 12,150.00 | -1.86% | 16,108 |
| Nov 4, 2025 | 12,290.00 | 12,550.00 | 12,180.00 | 12,380.00 | 12,380.00 | -0.24% | 25,590 |
| Nov 3, 2025 | 12,800.00 | 12,800.00 | 12,400.00 | 12,410.00 | 12,410.00 | -2.67% | 24,355 |
| Oct 31, 2025 | 13,360.00 | 13,360.00 | 12,750.00 | 12,750.00 | 12,750.00 | -2.67% | 16,276 |
| Oct 30, 2025 | 13,550.00 | 13,550.00 | 13,100.00 | 13,100.00 | 13,100.00 | -3.32% | 17,056 |
| Oct 29, 2025 | 13,790.00 | 13,790.00 | 13,550.00 | 13,550.00 | 13,550.00 | -1.74% | 11,673 |
| Oct 28, 2025 | 13,990.00 | 14,080.00 | 13,790.00 | 13,790.00 | 13,790.00 | -1.15% | 15,702 |
| Oct 27, 2025 | 14,030.00 | 14,100.00 | 13,790.00 | 13,950.00 | 13,950.00 | -0.85% | 24,550 |
| Oct 24, 2025 | 14,060.00 | 14,180.00 | 14,000.00 | 14,070.00 | 14,070.00 | 0.07% | 19,428 |
| Oct 23, 2025 | 13,870.00 | 14,170.00 | 13,620.00 | 14,060.00 | 14,060.00 | 1.44% | 20,550 |
| Oct 22, 2025 | 14,000.00 | 14,030.00 | 13,710.00 | 13,860.00 | 13,860.00 | -1.00% | 30,614 |
| Oct 21, 2025 | 14,100.00 | 14,320.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.13% | 28,091 |
| Oct 20, 2025 | 14,150.00 | 14,450.00 | 14,100.00 | 14,160.00 | 14,160.00 | - | 17,236 |
| Oct 17, 2025 | 14,410.00 | 14,630.00 | 14,150.00 | 14,160.00 | 14,160.00 | -1.94% | 24,628 |
| Oct 16, 2025 | 14,310.00 | 14,710.00 | 14,310.00 | 14,440.00 | 14,440.00 | 0.35% | 19,953 |
| Oct 15, 2025 | 14,150.00 | 14,560.00 | 14,130.00 | 14,390.00 | 14,390.00 | 1.70% | 21,831 |
| Oct 14, 2025 | 14,070.00 | 14,290.00 | 14,040.00 | 14,150.00 | 14,150.00 | 0.28% | 16,073 |
| Oct 13, 2025 | 14,000.00 | 14,330.00 | 13,500.00 | 14,110.00 | 14,110.00 | -1.26% | 20,290 |
| Oct 10, 2025 | 14,530.00 | 14,530.00 | 14,170.00 | 14,290.00 | 14,290.00 | -2.12% | 34,608 |
| Oct 2, 2025 | 14,480.00 | 14,700.00 | 14,470.00 | 14,600.00 | 14,600.00 | 0.83% | 17,373 |
| Oct 1, 2025 | 14,430.00 | 14,580.00 | 14,420.00 | 14,480.00 | 14,480.00 | 0.35% | 14,836 |
| Sep 30, 2025 | 14,410.00 | 14,640.00 | 14,400.00 | 14,430.00 | 14,430.00 | -0.28% | 12,786 |
| Sep 29, 2025 | 14,380.00 | 14,570.00 | 14,320.00 | 14,470.00 | 14,470.00 | 0.77% | 16,841 |
| Sep 26, 2025 | 14,400.00 | 14,640.00 | 14,310.00 | 14,360.00 | 14,360.00 | -0.28% | 20,672 |
| Sep 25, 2025 | 14,410.00 | 14,560.00 | 14,300.00 | 14,400.00 | 14,400.00 | - | 15,771 |
| Sep 24, 2025 | 14,630.00 | 14,810.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.57% | 36,392 |
| Sep 23, 2025 | 14,800.00 | 14,930.00 | 14,600.00 | 14,630.00 | 14,630.00 | -0.68% | 28,125 |
| Sep 22, 2025 | 14,950.00 | 15,030.00 | 14,730.00 | 14,730.00 | 14,730.00 | -1.80% | 21,868 |
| Sep 19, 2025 | 14,830.00 | 15,090.00 | 14,830.00 | 15,000.00 | 15,000.00 | 1.15% | 18,507 |
| Sep 18, 2025 | 14,740.00 | 14,930.00 | 14,740.00 | 14,830.00 | 14,830.00 | 0.61% | 13,712 |
| Sep 17, 2025 | 14,640.00 | 14,960.00 | 14,560.00 | 14,740.00 | 14,740.00 | 0.68% | 24,627 |
| Sep 16, 2025 | 14,660.00 | 14,830.00 | 14,640.00 | 14,640.00 | 14,640.00 | -0.34% | 22,604 |
| Sep 15, 2025 | 14,500.00 | 14,810.00 | 14,500.00 | 14,690.00 | 14,690.00 | 1.17% | 24,964 |
| Sep 12, 2025 | 14,470.00 | 14,620.00 | 14,430.00 | 14,520.00 | 14,520.00 | 0.14% | 17,022 |
| Sep 11, 2025 | 14,570.00 | 14,620.00 | 14,460.00 | 14,500.00 | 14,500.00 | -0.48% | 16,091 |
| Sep 10, 2025 | 14,600.00 | 14,670.00 | 14,450.00 | 14,570.00 | 14,570.00 | - | 19,949 |
| Sep 9, 2025 | 14,610.00 | 14,800.00 | 14,570.00 | 14,570.00 | 14,570.00 | -0.27% | 19,152 |
| Sep 8, 2025 | 14,790.00 | 14,800.00 | 14,600.00 | 14,610.00 | 14,610.00 | -0.68% | 23,693 |
| Sep 5, 2025 | 14,850.00 | 14,860.00 | 14,640.00 | 14,710.00 | 14,710.00 | -0.94% | 12,796 |
| Sep 4, 2025 | 14,770.00 | 14,930.00 | 14,710.00 | 14,850.00 | 14,850.00 | 0.81% | 16,232 |
| Sep 3, 2025 | 14,700.00 | 14,900.00 | 14,640.00 | 14,730.00 | 14,730.00 | 0.48% | 14,774 |
| Sep 2, 2025 | 14,420.00 | 14,830.00 | 14,410.00 | 14,660.00 | 14,660.00 | 1.17% | 16,424 |
| Sep 1, 2025 | 14,610.00 | 14,640.00 | 14,410.00 | 14,490.00 | 14,490.00 | -0.82% | 19,891 |
| Aug 29, 2025 | 14,830.00 | 14,830.00 | 14,510.00 | 14,610.00 | 14,610.00 | -0.95% | 18,510 |
| Aug 28, 2025 | 14,890.00 | 14,920.00 | 14,740.00 | 14,750.00 | 14,750.00 | -0.94% | 13,909 |
| Aug 27, 2025 | 14,950.00 | 15,000.00 | 14,800.00 | 14,890.00 | 14,890.00 | -0.13% | 20,695 |
| Aug 26, 2025 | 14,890.00 | 15,000.00 | 14,810.00 | 14,910.00 | 14,910.00 | -0.27% | 16,824 |
| Aug 25, 2025 | 14,840.00 | 15,080.00 | 14,760.00 | 14,950.00 | 14,950.00 | 0.40% | 15,472 |
| Aug 22, 2025 | 14,710.00 | 14,900.00 | 14,710.00 | 14,890.00 | 14,890.00 | 0.27% | 13,450 |
| Aug 21, 2025 | 14,840.00 | 14,910.00 | 14,660.00 | 14,850.00 | 14,850.00 | 0.61% | 15,306 |
| Aug 20, 2025 | 14,900.00 | 14,900.00 | 14,500.00 | 14,760.00 | 14,760.00 | -0.94% | 24,777 |
| Aug 19, 2025 | 15,150.00 | 15,320.00 | 14,770.00 | 14,900.00 | 14,900.00 | -1.65% | 23,233 |
| Aug 18, 2025 | 15,440.00 | 15,460.00 | 15,100.00 | 15,150.00 | 15,150.00 | -1.56% | 16,405 |
| Aug 14, 2025 | 15,300.00 | 15,490.00 | 15,170.00 | 15,390.00 | 15,390.00 | 0.59% | 21,681 |
| Aug 13, 2025 | 15,440.00 | 15,440.00 | 14,900.00 | 15,300.00 | 15,300.00 | -0.07% | 36,484 |
| Aug 12, 2025 | 15,320.00 | 15,480.00 | 15,240.00 | 15,310.00 | 15,310.00 | 0.59% | 18,501 |
| Aug 11, 2025 | 15,450.00 | 15,490.00 | 15,150.00 | 15,220.00 | 15,220.00 | -1.42% | 22,628 |
| Aug 8, 2025 | 15,330.00 | 15,590.00 | 15,330.00 | 15,440.00 | 15,440.00 | -0.06% | 16,069 |
| Aug 7, 2025 | 15,250.00 | 15,510.00 | 15,250.00 | 15,450.00 | 15,450.00 | 0.91% | 21,037 |
| Aug 6, 2025 | 14,880.00 | 15,370.00 | 14,880.00 | 15,310.00 | 15,310.00 | 1.80% | 31,222 |
| Aug 5, 2025 | 14,720.00 | 15,050.00 | 14,720.00 | 15,040.00 | 15,040.00 | 1.90% | 11,609 |
| Aug 4, 2025 | 14,930.00 | 14,930.00 | 14,400.00 | 14,760.00 | 14,760.00 | 0.96% | 23,747 |
| Aug 1, 2025 | 14,800.00 | 14,920.00 | 14,590.00 | 14,620.00 | 14,620.00 | -1.95% | 31,576 |
| Jul 31, 2025 | 14,850.00 | 15,190.00 | 14,350.00 | 14,910.00 | 14,910.00 | 0.40% | 22,747 |
| Jul 30, 2025 | 14,710.00 | 15,010.00 | 14,680.00 | 14,850.00 | 14,850.00 | 0.95% | 16,770 |
| Jul 29, 2025 | 14,500.00 | 14,930.00 | 14,350.00 | 14,710.00 | 14,710.00 | 0.75% | 23,566 |
| Jul 28, 2025 | 15,010.00 | 15,010.00 | 14,520.00 | 14,600.00 | 14,600.00 | -2.73% | 41,419 |
| Jul 25, 2025 | 14,840.00 | 15,200.00 | 14,780.00 | 15,010.00 | 15,010.00 | 1.08% | 17,115 |
| Jul 24, 2025 | 15,200.00 | 15,260.00 | 14,850.00 | 14,850.00 | 14,850.00 | -2.30% | 27,606 |
| Jul 23, 2025 | 15,350.00 | 15,390.00 | 14,900.00 | 15,200.00 | 15,200.00 | -0.65% | 27,348 |
| Jul 22, 2025 | 15,530.00 | 15,650.00 | 15,220.00 | 15,300.00 | 15,300.00 | -1.73% | 26,650 |
| Jul 21, 2025 | 15,700.00 | 15,800.00 | 15,450.00 | 15,570.00 | 15,570.00 | 0.32% | 23,017 |
| Jul 18, 2025 | 15,790.00 | 15,960.00 | 15,480.00 | 15,520.00 | 15,520.00 | -1.90% | 24,709 |
| Jul 17, 2025 | 15,830.00 | 15,910.00 | 15,550.00 | 15,820.00 | 15,820.00 | -0.13% | 31,880 |
| Jul 16, 2025 | 15,520.00 | 15,840.00 | 15,430.00 | 15,840.00 | 15,840.00 | 1.02% | 45,838 |
| Jul 15, 2025 | 15,650.00 | 15,800.00 | 15,360.00 | 15,680.00 | 15,680.00 | -0.32% | 50,095 |
| Jul 14, 2025 | 15,620.00 | 15,920.00 | 15,440.00 | 15,730.00 | 15,730.00 | -1.69% | 109,181 |
| Jul 11, 2025 | 15,300.00 | 18,700.00 | 15,140.00 | 16,000.00 | 16,000.00 | 4.58% | 700,379 |