Gradiant Corporation (KOSDAQ:035080)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,290
-310 (-2.12%)
Oct 10, 2025, 3:30 PM KST

Gradiant Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202514,530.0014,530.0014,170.0014,290.0014,290.00-2.12%35,217
Oct 2, 202514,480.0014,700.0014,470.0014,600.0014,600.000.83%17,583
Oct 1, 202514,430.0014,580.0014,420.0014,480.0014,480.000.35%14,836
Sep 30, 202514,410.0014,640.0014,400.0014,430.0014,430.00-0.28%12,786
Sep 29, 202514,380.0014,570.0014,320.0014,470.0014,470.000.77%16,841
Sep 26, 202514,400.0014,640.0014,310.0014,360.0014,360.00-0.28%20,903
Sep 25, 202514,410.0014,560.0014,300.0014,400.0014,400.00-16,063
Sep 24, 202514,630.0014,810.0014,400.0014,400.0014,400.00-1.57%36,392
Sep 23, 202514,800.0014,930.0014,600.0014,630.0014,630.00-0.68%29,373
Sep 22, 202514,950.0015,030.0014,730.0014,730.0014,730.00-1.80%22,561
Sep 19, 202514,830.0015,090.0014,830.0015,000.0015,000.001.15%18,975
Sep 18, 202514,740.0014,930.0014,740.0014,830.0014,830.000.61%14,208
Sep 17, 202514,640.0014,960.0014,560.0014,740.0014,740.000.68%24,889
Sep 16, 202514,660.0014,830.0014,640.0014,640.0014,640.00-0.34%22,939
Sep 15, 202514,500.0014,810.0014,500.0014,690.0014,690.001.17%24,964
Sep 12, 202514,470.0014,620.0014,430.0014,520.0014,520.000.14%17,022
Sep 11, 202514,570.0014,620.0014,460.0014,500.0014,500.00-0.48%17,356
Sep 10, 202514,600.0014,670.0014,450.0014,570.0014,570.00-20,164
Sep 9, 202514,610.0014,800.0014,570.0014,570.0014,570.00-0.27%19,754
Sep 8, 202514,790.0014,800.0014,600.0014,610.0014,610.00-0.68%23,693
Sep 5, 202514,850.0014,860.0014,640.0014,710.0014,710.00-0.94%13,113
Sep 4, 202514,770.0014,930.0014,710.0014,850.0014,850.000.81%16,232
Sep 3, 202514,700.0014,900.0014,640.0014,730.0014,730.000.48%14,884
Sep 2, 202514,420.0014,830.0014,410.0014,660.0014,660.001.17%16,683
Sep 1, 202514,610.0014,640.0014,410.0014,490.0014,490.00-0.82%20,315
Aug 29, 202514,830.0014,830.0014,510.0014,610.0014,610.00-0.95%18,510
Aug 28, 202514,890.0014,920.0014,740.0014,750.0014,750.00-0.94%13,909
Aug 27, 202514,950.0015,000.0014,800.0014,890.0014,890.00-0.13%20,900
Aug 26, 202514,890.0015,000.0014,810.0014,910.0014,910.00-0.27%17,307
Aug 25, 202514,840.0015,080.0014,760.0014,950.0014,950.000.40%15,472
Aug 22, 202514,710.0014,900.0014,710.0014,890.0014,890.000.27%13,450
Aug 21, 202514,840.0014,910.0014,660.0014,850.0014,850.000.61%15,306
Aug 20, 202514,900.0014,900.0014,500.0014,760.0014,760.00-0.94%24,935
Aug 19, 202515,150.0015,320.0014,770.0014,900.0014,900.00-1.65%23,771
Aug 18, 202515,440.0015,460.0015,100.0015,150.0015,150.00-1.56%16,405
Aug 14, 202515,300.0015,490.0015,170.0015,390.0015,390.000.59%22,831
Aug 13, 202515,440.0015,440.0014,900.0015,300.0015,300.00-0.07%36,484
Aug 12, 202515,320.0015,480.0015,240.0015,310.0015,310.000.59%18,501
Aug 11, 202515,450.0015,490.0015,150.0015,220.0015,220.00-1.42%22,628
Aug 8, 202515,330.0015,590.0015,330.0015,440.0015,440.00-0.06%16,069
Aug 7, 202515,250.0015,510.0015,250.0015,450.0015,450.000.91%21,037
Aug 6, 202514,880.0015,370.0014,880.0015,310.0015,310.001.80%31,222
Aug 5, 202514,720.0015,050.0014,720.0015,040.0015,040.001.90%11,609
Aug 4, 202514,930.0014,930.0014,400.0014,760.0014,760.000.96%23,747
Aug 1, 202514,800.0014,920.0014,590.0014,620.0014,620.00-1.95%31,576
Jul 31, 202514,850.0015,190.0014,350.0014,910.0014,910.000.40%22,747
Jul 30, 202514,710.0015,010.0014,680.0014,850.0014,850.000.95%16,770
Jul 29, 202514,500.0014,930.0014,350.0014,710.0014,710.000.75%23,566
Jul 28, 202515,010.0015,010.0014,520.0014,600.0014,600.00-2.73%41,419
Jul 25, 202514,840.0015,200.0014,780.0015,010.0015,010.001.08%17,115