Skip to main content
Gradiant Corporation (KOSDAQ:035080)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,430
+830 (8.65%)
Mar 10, 2026, 3:30 PM KST

Gradiant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610,030.0010,070.009,700.0010,070.0010,070.000.40%58,415
Mar 5, 20269,510.0010,290.009,510.0010,030.0010,030.006.93%46,996
Mar 4, 202610,000.0010,250.009,180.009,380.009,380.00-10.15%81,837
Mar 3, 202610,920.0010,920.0010,380.0010,440.0010,440.00-4.57%49,102
Feb 27, 202611,120.0011,210.0010,890.0010,940.0010,940.00-2.84%35,129
Feb 26, 202611,500.0011,500.0011,260.0011,260.0011,260.00-2.09%37,071
Feb 25, 202611,440.0011,660.0011,330.0011,500.0011,500.000.44%21,563
Feb 24, 202611,700.0011,700.0011,440.0011,450.0011,450.00-2.14%18,976
Feb 23, 202611,770.0011,980.0011,600.0011,700.0011,700.00-0.59%25,529
Feb 20, 202612,030.0012,060.0011,700.0011,770.0011,770.00-2.49%21,193
Feb 19, 202611,870.0012,230.0011,790.0012,070.0012,070.001.94%60,322
Feb 13, 202611,590.0011,880.0011,500.0011,840.0011,840.001.81%27,168
Feb 12, 202611,770.0011,770.0011,600.0011,630.0011,630.00-1.19%17,791
Feb 11, 202611,670.0012,210.0011,600.0011,770.0011,770.000.34%39,549
Feb 10, 202611,540.0011,890.0011,540.0011,730.0011,730.001.65%30,550
Feb 9, 202611,780.0011,950.0011,460.0011,540.0011,540.00-1.20%25,653
Feb 6, 202611,650.0011,830.0011,450.0011,680.0011,680.00-1.85%23,917
Feb 5, 202611,980.0011,980.0011,620.0011,900.0011,900.00-0.67%23,305
Feb 4, 202611,460.0012,180.0011,460.0011,980.0011,980.003.28%33,153
Feb 3, 202611,380.0011,750.0011,380.0011,600.0011,600.002.75%22,187
Feb 2, 202611,450.0011,670.0011,280.0011,290.0011,290.00-2.08%30,520
Jan 30, 202611,530.0011,860.0011,470.0011,530.0011,530.00-0.43%26,438
Jan 29, 202611,680.0011,800.0010,650.0011,580.0011,580.00-0.86%64,146
Jan 28, 202611,700.0011,950.0011,630.0011,680.0011,680.00-0.17%25,043
Jan 27, 202611,620.0011,820.0011,550.0011,700.0011,700.000.09%21,813
Jan 26, 202611,790.0011,800.0011,510.0011,690.0011,690.000.60%28,220
Jan 23, 202611,580.0011,630.0011,410.0011,620.0011,620.000.78%21,983
Jan 22, 202610,930.0011,680.0010,930.0011,530.0011,530.005.49%54,367
Jan 21, 202611,310.0011,310.0010,840.0010,930.0010,930.00-3.36%19,595
Jan 20, 202610,510.0011,330.0010,500.0011,310.0011,310.007.31%60,953
Jan 19, 202610,670.0010,830.0010,480.0010,540.0010,540.00-1.22%29,308
Jan 16, 202610,660.0010,890.0010,630.0010,670.0010,670.000.09%15,815
Jan 15, 202610,740.0010,830.0010,500.0010,660.0010,660.00-1.30%18,781
Jan 14, 202610,600.0010,890.0010,520.0010,800.0010,800.001.89%22,641
Jan 13, 202610,750.0010,770.0010,470.0010,600.0010,600.00-1.40%29,480
Jan 12, 202610,560.0010,800.0010,560.0010,750.0010,750.001.13%13,353
Jan 9, 202610,630.0010,750.0010,560.0010,630.0010,630.00-11,947
Jan 8, 202610,900.0010,920.0010,500.0010,630.0010,630.00-2.57%32,256
Jan 7, 202611,320.0011,330.0010,910.0010,910.0010,910.00-3.62%38,007
Jan 6, 202611,490.0011,490.0011,270.0011,320.0011,320.00-1.48%15,680
Jan 5, 202611,490.0011,530.0011,350.0011,490.0011,490.00-12,567
Jan 2, 202611,390.0011,490.0011,230.0011,490.0011,490.000.70%20,205
Dec 30, 202511,630.0011,630.0011,280.0011,410.0011,410.00-2.48%32,471
Dec 29, 202511,220.0011,730.0011,220.0011,700.0011,700.002.63%17,507
Dec 26, 202511,500.0011,600.0011,380.0011,400.0011,200.00-1.55%18,245
Dec 24, 202511,700.0011,700.0011,580.0011,580.0011,376.84-0.43%4,643
Dec 23, 202511,560.0011,700.0011,560.0011,630.0011,425.96-0.09%5,880
Dec 22, 202511,700.0011,840.0011,610.0011,640.0011,435.79-0.51%10,042
Dec 19, 202511,500.0011,770.0011,500.0011,700.0011,494.741.83%9,013
Dec 18, 202511,560.0011,990.0011,110.0011,490.0011,288.42-0.61%15,013
Dec 17, 202511,820.0011,890.0011,410.0011,560.0011,357.19-2.12%12,942
Dec 16, 202511,800.0011,990.0011,800.0011,810.0011,602.81-0.34%9,465
Dec 15, 202511,850.0011,940.0011,800.0011,850.0011,642.11-1.00%6,021
Dec 12, 202511,860.0011,990.0011,840.0011,970.0011,760.000.76%9,963
Dec 11, 202511,890.0011,990.0011,850.0011,880.0011,671.58-7,051
Dec 10, 202511,990.0012,000.0011,850.0011,880.0011,671.580.34%5,684
Dec 9, 202511,940.0011,940.0011,790.0011,840.0011,632.28-0.84%4,129
Dec 8, 202512,000.0012,260.0011,930.0011,940.0011,730.53-0.25%9,491
Dec 5, 202512,180.0012,180.0011,930.0011,970.0011,760.00-0.58%5,305
Dec 4, 202512,170.0012,210.0011,920.0012,040.0011,828.77-0.91%6,257
Dec 3, 202512,180.0012,220.0012,020.0012,150.0011,936.841.42%9,606
Dec 2, 202512,000.0012,090.0011,880.0011,980.0011,769.820.08%8,225
Dec 1, 202512,070.0012,170.0011,950.0011,970.0011,760.00-0.66%9,316
Nov 28, 202512,000.0012,080.0011,970.0012,050.0011,838.600.08%16,457
Nov 27, 202512,010.0012,140.0011,970.0012,040.0011,828.770.33%5,893
Nov 26, 202511,780.0012,170.0011,780.0012,000.0011,789.471.87%12,768
Nov 25, 202511,800.0011,940.0011,750.0011,780.0011,573.330.17%9,117
Nov 24, 202511,860.0012,090.0011,760.0011,760.0011,553.68-1.18%10,561
Nov 21, 202511,910.0012,030.0011,840.0011,900.0011,691.23-0.50%6,424
Nov 20, 202511,860.0012,260.0011,860.0011,960.0011,750.180.42%13,578
Nov 19, 202511,990.0012,070.0011,850.0011,910.0011,701.050.08%9,424
Nov 18, 202511,990.0012,080.0011,840.0011,900.0011,691.23-2.30%10,950
Nov 17, 202512,070.0012,190.0011,960.0012,180.0011,966.321.33%5,654
Nov 14, 202512,170.0012,280.0012,010.0012,020.0011,809.12-1.23%11,637
Nov 13, 202512,340.0012,340.0012,150.0012,170.0011,956.49-1.06%8,114
Nov 12, 202512,950.0012,950.0011,990.0012,300.0012,084.21-2.30%15,325
Nov 11, 202512,710.0012,710.0012,110.0012,590.0012,369.12-0.08%9,750
Nov 10, 202511,990.0012,740.0011,880.0012,600.0012,378.956.69%18,872
Nov 7, 202512,110.0012,140.0011,810.0011,810.0011,602.81-3.20%22,577
Nov 6, 202512,100.0012,280.0012,020.0012,200.0011,985.960.41%8,142
Nov 5, 202512,670.0012,820.0011,960.0012,150.0011,936.84-1.86%16,108
Nov 4, 202512,290.0012,550.0012,180.0012,380.0012,162.81-0.24%25,590
Nov 3, 202512,800.0012,800.0012,400.0012,410.0012,192.28-2.67%24,355
Oct 31, 202513,360.0013,360.0012,750.0012,750.0012,526.32-2.67%16,276
Oct 30, 202513,550.0013,550.0013,100.0013,100.0012,870.18-3.32%17,056
Oct 29, 202513,790.0013,790.0013,550.0013,550.0013,312.28-1.74%11,673
Oct 28, 202513,990.0014,080.0013,790.0013,790.0013,548.07-1.15%15,702
Oct 27, 202514,030.0014,100.0013,790.0013,950.0013,705.26-0.85%24,550
Oct 24, 202514,060.0014,180.0014,000.0014,070.0013,823.160.07%19,428
Oct 23, 202513,870.0014,170.0013,620.0014,060.0013,813.331.44%20,550
Oct 22, 202514,000.0014,030.0013,710.0013,860.0013,616.84-1.00%30,614
Oct 21, 202514,100.0014,320.0014,000.0014,000.0013,754.39-1.13%28,091
Oct 20, 202514,150.0014,450.0014,100.0014,160.0013,911.58-17,236
Oct 17, 202514,410.0014,630.0014,150.0014,160.0013,911.58-1.94%24,628
Oct 16, 202514,310.0014,710.0014,310.0014,440.0014,186.670.35%19,953
Oct 15, 202514,150.0014,560.0014,130.0014,390.0014,137.541.70%21,831
Oct 14, 202514,070.0014,290.0014,040.0014,150.0013,901.750.28%16,073
Oct 13, 202514,000.0014,330.0013,500.0014,110.0013,862.46-1.26%20,290
Oct 10, 202514,530.0014,530.0014,170.0014,290.0014,039.30-2.12%34,608
Oct 2, 202514,480.0014,700.0014,470.0014,600.0014,343.860.83%17,373