Skip to main content
Gradiant Corporation (KOSDAQ:035080)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,420
+630 (5.34%)
Apr 29, 2026, 3:30 PM KST

Gradiant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611,990.0012,150.0011,200.0011,790.0011,790.00-1.67%29,684
Apr 27, 202611,760.0012,060.0011,760.0011,990.0011,990.001.96%36,363
Apr 24, 202611,580.0011,850.0011,580.0011,760.0011,760.001.55%25,322
Apr 23, 202612,040.0012,040.0011,560.0011,580.0011,580.00-2.93%31,038
Apr 22, 202611,710.0011,940.0011,640.0011,930.0011,930.001.36%16,796
Apr 21, 202611,910.0012,040.0011,400.0011,770.0011,770.00-1.18%28,620
Apr 20, 202612,140.0012,350.0011,840.0011,910.0011,910.00-2.54%29,202
Apr 17, 202611,990.0012,250.0011,850.0012,220.0012,220.001.92%39,702
Apr 16, 202611,880.0011,990.0011,720.0011,990.0011,990.002.83%31,641
Apr 15, 202611,650.0011,900.0011,650.0011,660.0011,660.000.09%33,489
Apr 14, 202611,300.0011,700.0011,280.0011,650.0011,650.002.37%20,058
Apr 13, 202611,110.0011,410.0011,050.0011,380.0011,380.001.52%28,341
Apr 10, 202611,130.0011,480.0011,070.0011,210.0011,210.000.90%68,374
Apr 9, 202611,760.0011,950.0011,110.0011,110.0011,110.00-5.45%95,273
Apr 8, 202611,460.0011,930.0011,460.0011,750.0011,750.003.16%42,754
Apr 7, 202611,680.0011,870.0011,330.0011,390.0011,390.00-2.57%25,264
Apr 6, 202611,820.0011,900.0011,500.0011,690.0011,690.00-1.10%28,971
Apr 3, 202611,540.0011,910.0011,540.0011,820.0011,820.002.07%22,413
Apr 2, 202611,790.0011,960.0011,470.0011,580.0011,580.00-1.78%42,011
Apr 1, 202611,650.0011,970.0011,580.0011,790.0011,790.003.24%44,106
Mar 31, 202611,730.0011,740.0011,360.0011,420.0011,420.00-2.64%47,163
Mar 30, 202611,920.0011,940.0011,510.0011,730.0011,730.00-2.74%34,125
Mar 27, 202611,900.0012,100.0011,720.0012,060.0012,060.000.42%52,907
Mar 26, 202612,530.0012,530.0012,000.0012,010.0012,010.00-3.77%63,864
Mar 25, 202612,530.0012,630.0012,300.0012,480.0012,480.001.05%48,880
Mar 24, 202612,620.0012,650.0012,220.0012,350.0012,350.00-1.67%74,220
Mar 23, 202612,420.0012,900.0012,420.0012,560.0012,560.00-0.08%91,058
Mar 20, 202612,950.0013,090.0012,520.0012,570.0012,570.00-3.08%150,631
Mar 19, 202613,130.0013,340.0012,830.0012,970.0012,970.00-1.37%125,867
Mar 18, 202613,630.0013,810.0012,980.0013,150.0013,150.00-3.31%244,707
Mar 17, 202614,600.0014,600.0013,450.0013,600.0013,600.00-3.48%410,855
Mar 16, 202611,830.0015,300.0011,780.0014,090.0014,090.0019.71%2,080,248
Mar 13, 202611,540.0012,030.0011,500.0011,770.0011,770.001.99%55,728
Mar 12, 202611,370.0011,660.0011,230.0011,540.0011,540.003.04%45,880
Mar 11, 202610,510.0011,420.0010,490.0011,200.0011,200.007.38%51,162
Mar 10, 202610,060.0010,540.0010,040.0010,430.0010,430.008.65%39,027
Mar 9, 202610,060.0010,060.009,200.009,600.009,600.00-4.67%32,690
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