Gradiant Corporation (KOSDAQ:035080)
South Korea · Delayed Price · Currency is KRW 11,790
+370 (3.24%)
Apr 1, 2026, 3:30 PM KST
Gradiant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11,650.00 | 11,970.00 | 11,580.00 | 11,790.00 | 11,790.00 | 3.24% | 44,106 |
| Mar 31, 2026 | 11,730.00 | 11,740.00 | 11,360.00 | 11,420.00 | 11,420.00 | -2.64% | 47,163 |
| Mar 30, 2026 | 11,920.00 | 11,940.00 | 11,510.00 | 11,730.00 | 11,730.00 | -2.74% | 34,125 |
| Mar 27, 2026 | 11,900.00 | 12,100.00 | 11,720.00 | 12,060.00 | 12,060.00 | 0.42% | 52,907 |
| Mar 26, 2026 | 12,530.00 | 12,530.00 | 12,000.00 | 12,010.00 | 12,010.00 | -3.77% | 63,864 |
| Mar 25, 2026 | 12,530.00 | 12,630.00 | 12,300.00 | 12,480.00 | 12,480.00 | 1.05% | 48,880 |
| Mar 24, 2026 | 12,620.00 | 12,650.00 | 12,220.00 | 12,350.00 | 12,350.00 | -1.67% | 74,220 |
| Mar 23, 2026 | 12,420.00 | 12,900.00 | 12,420.00 | 12,560.00 | 12,560.00 | -0.08% | 91,058 |
| Mar 20, 2026 | 12,950.00 | 13,090.00 | 12,520.00 | 12,570.00 | 12,570.00 | -3.08% | 150,631 |
| Mar 19, 2026 | 13,130.00 | 13,340.00 | 12,830.00 | 12,970.00 | 12,970.00 | -1.37% | 125,867 |
| Mar 18, 2026 | 13,630.00 | 13,810.00 | 12,980.00 | 13,150.00 | 13,150.00 | -3.31% | 244,707 |
| Mar 17, 2026 | 14,600.00 | 14,600.00 | 13,450.00 | 13,600.00 | 13,600.00 | -3.48% | 410,855 |
| Mar 16, 2026 | 11,830.00 | 15,300.00 | 11,780.00 | 14,090.00 | 14,090.00 | 19.71% | 2,080,248 |
| Mar 13, 2026 | 11,540.00 | 12,030.00 | 11,500.00 | 11,770.00 | 11,770.00 | 1.99% | 55,728 |
| Mar 12, 2026 | 11,370.00 | 11,660.00 | 11,230.00 | 11,540.00 | 11,540.00 | 3.04% | 45,880 |
| Mar 11, 2026 | 10,510.00 | 11,420.00 | 10,490.00 | 11,200.00 | 11,200.00 | 7.38% | 51,162 |
| Mar 10, 2026 | 10,060.00 | 10,540.00 | 10,040.00 | 10,430.00 | 10,430.00 | 8.65% | 39,027 |
| Mar 9, 2026 | 10,060.00 | 10,060.00 | 9,200.00 | 9,600.00 | 9,600.00 | -4.67% | 32,690 |
| Mar 6, 2026 | 10,030.00 | 10,070.00 | 9,700.00 | 10,070.00 | 10,070.00 | 0.40% | 58,415 |
| Mar 5, 2026 | 9,510.00 | 10,290.00 | 9,510.00 | 10,030.00 | 10,030.00 | 6.93% | 46,996 |
| Mar 4, 2026 | 10,000.00 | 10,250.00 | 9,180.00 | 9,380.00 | 9,380.00 | -10.15% | 81,837 |
| Mar 3, 2026 | 10,920.00 | 10,920.00 | 10,380.00 | 10,440.00 | 10,440.00 | -4.57% | 49,102 |
| Feb 27, 2026 | 11,120.00 | 11,210.00 | 10,890.00 | 10,940.00 | 10,940.00 | -2.84% | 35,129 |
| Feb 26, 2026 | 11,500.00 | 11,500.00 | 11,260.00 | 11,260.00 | 11,260.00 | -2.09% | 37,071 |
| Feb 25, 2026 | 11,440.00 | 11,660.00 | 11,330.00 | 11,500.00 | 11,500.00 | 0.44% | 21,563 |
| Feb 24, 2026 | 11,700.00 | 11,700.00 | 11,440.00 | 11,450.00 | 11,450.00 | -2.14% | 18,976 |
| Feb 23, 2026 | 11,770.00 | 11,980.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.59% | 25,529 |
| Feb 20, 2026 | 12,030.00 | 12,060.00 | 11,700.00 | 11,770.00 | 11,770.00 | -2.49% | 21,193 |
| Feb 19, 2026 | 11,870.00 | 12,230.00 | 11,790.00 | 12,070.00 | 12,070.00 | 1.94% | 60,322 |
| Feb 13, 2026 | 11,590.00 | 11,880.00 | 11,500.00 | 11,840.00 | 11,840.00 | 1.81% | 27,168 |
| Feb 12, 2026 | 11,770.00 | 11,770.00 | 11,600.00 | 11,630.00 | 11,630.00 | -1.19% | 17,791 |
| Feb 11, 2026 | 11,670.00 | 12,210.00 | 11,600.00 | 11,770.00 | 11,770.00 | 0.34% | 39,549 |
| Feb 10, 2026 | 11,540.00 | 11,890.00 | 11,540.00 | 11,730.00 | 11,730.00 | 1.65% | 30,550 |
| Feb 9, 2026 | 11,780.00 | 11,950.00 | 11,460.00 | 11,540.00 | 11,540.00 | -1.20% | 25,653 |
| Feb 6, 2026 | 11,650.00 | 11,830.00 | 11,450.00 | 11,680.00 | 11,680.00 | -1.85% | 23,917 |
| Feb 5, 2026 | 11,980.00 | 11,980.00 | 11,620.00 | 11,900.00 | 11,900.00 | -0.67% | 23,305 |
| Feb 4, 2026 | 11,460.00 | 12,180.00 | 11,460.00 | 11,980.00 | 11,980.00 | 3.28% | 33,153 |
| Feb 3, 2026 | 11,380.00 | 11,750.00 | 11,380.00 | 11,600.00 | 11,600.00 | 2.75% | 22,187 |
| Feb 2, 2026 | 11,450.00 | 11,670.00 | 11,280.00 | 11,290.00 | 11,290.00 | -2.08% | 30,520 |
| Jan 30, 2026 | 11,530.00 | 11,860.00 | 11,470.00 | 11,530.00 | 11,530.00 | -0.43% | 26,438 |
| Jan 29, 2026 | 11,680.00 | 11,800.00 | 10,650.00 | 11,580.00 | 11,580.00 | -0.86% | 64,146 |
| Jan 28, 2026 | 11,700.00 | 11,950.00 | 11,630.00 | 11,680.00 | 11,680.00 | -0.17% | 25,043 |
| Jan 27, 2026 | 11,620.00 | 11,820.00 | 11,550.00 | 11,700.00 | 11,700.00 | 0.09% | 21,813 |
| Jan 26, 2026 | 11,790.00 | 11,800.00 | 11,510.00 | 11,690.00 | 11,690.00 | 0.60% | 28,220 |
| Jan 23, 2026 | 11,580.00 | 11,630.00 | 11,410.00 | 11,620.00 | 11,620.00 | 0.78% | 21,983 |
| Jan 22, 2026 | 10,930.00 | 11,680.00 | 10,930.00 | 11,530.00 | 11,530.00 | 5.49% | 54,367 |
| Jan 21, 2026 | 11,310.00 | 11,310.00 | 10,840.00 | 10,930.00 | 10,930.00 | -3.36% | 19,595 |
| Jan 20, 2026 | 10,510.00 | 11,330.00 | 10,500.00 | 11,310.00 | 11,310.00 | 7.31% | 60,953 |
| Jan 19, 2026 | 10,670.00 | 10,830.00 | 10,480.00 | 10,540.00 | 10,540.00 | -1.22% | 29,308 |
| Jan 16, 2026 | 10,660.00 | 10,890.00 | 10,630.00 | 10,670.00 | 10,670.00 | 0.09% | 15,815 |