Gradiant Corporation (KOSDAQ:035080)
South Korea · Delayed Price · Currency is KRW 12,830
-270 (-2.06%)
Oct 31, 2025, 1:40 PM KST
Gradiant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13,360.00 | 13,360.00 | 12,820.00 | 12,830.00 | 12,830.00 | -2.06% | 10,250 |
| Oct 30, 2025 | 13,550.00 | 13,550.00 | 13,100.00 | 13,100.00 | 13,100.00 | -3.32% | 18,201 |
| Oct 29, 2025 | 13,790.00 | 13,790.00 | 13,550.00 | 13,550.00 | 13,550.00 | -1.74% | 12,973 |
| Oct 28, 2025 | 13,990.00 | 14,080.00 | 13,790.00 | 13,790.00 | 13,790.00 | -1.15% | 16,485 |
| Oct 27, 2025 | 14,030.00 | 14,100.00 | 13,790.00 | 13,950.00 | 13,950.00 | -0.85% | 25,192 |
| Oct 24, 2025 | 14,060.00 | 14,180.00 | 14,000.00 | 14,070.00 | 14,070.00 | 0.07% | 19,464 |
| Oct 23, 2025 | 13,870.00 | 14,170.00 | 13,620.00 | 14,060.00 | 14,060.00 | 1.44% | 20,807 |
| 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 | - | 17,467 |
| 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% | 20,235 |
| Oct 15, 2025 | 14,150.00 | 14,560.00 | 14,130.00 | 14,390.00 | 14,390.00 | 1.70% | 22,306 |
| Oct 14, 2025 | 14,070.00 | 14,290.00 | 14,040.00 | 14,150.00 | 14,150.00 | 0.28% | 16,420 |
| 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% | 35,217 |
| Oct 2, 2025 | 14,480.00 | 14,700.00 | 14,470.00 | 14,600.00 | 14,600.00 | 0.83% | 17,583 |
| 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% | 20,903 |
| Sep 25, 2025 | 14,410.00 | 14,560.00 | 14,300.00 | 14,400.00 | 14,400.00 | - | 16,063 |
| 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% | 29,373 |
| Sep 22, 2025 | 14,950.00 | 15,030.00 | 14,730.00 | 14,730.00 | 14,730.00 | -1.80% | 22,561 |
| Sep 19, 2025 | 14,830.00 | 15,090.00 | 14,830.00 | 15,000.00 | 15,000.00 | 1.15% | 18,975 |
| Sep 18, 2025 | 14,740.00 | 14,930.00 | 14,740.00 | 14,830.00 | 14,830.00 | 0.61% | 14,208 |
| Sep 17, 2025 | 14,640.00 | 14,960.00 | 14,560.00 | 14,740.00 | 14,740.00 | 0.68% | 24,889 |
| Sep 16, 2025 | 14,660.00 | 14,830.00 | 14,640.00 | 14,640.00 | 14,640.00 | -0.34% | 22,939 |
| 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% | 17,356 |
| Sep 10, 2025 | 14,600.00 | 14,670.00 | 14,450.00 | 14,570.00 | 14,570.00 | - | 20,164 |
| Sep 9, 2025 | 14,610.00 | 14,800.00 | 14,570.00 | 14,570.00 | 14,570.00 | -0.27% | 19,754 |
| 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% | 13,113 |
| 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% | 14,884 |
| Sep 2, 2025 | 14,420.00 | 14,830.00 | 14,410.00 | 14,660.00 | 14,660.00 | 1.17% | 16,683 |
| Sep 1, 2025 | 14,610.00 | 14,640.00 | 14,410.00 | 14,490.00 | 14,490.00 | -0.82% | 20,315 |
| 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% | 20,900 |
| Aug 26, 2025 | 14,890.00 | 15,000.00 | 14,810.00 | 14,910.00 | 14,910.00 | -0.27% | 17,307 |
| 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% | 24,935 |
| Aug 19, 2025 | 15,150.00 | 15,320.00 | 14,770.00 | 14,900.00 | 14,900.00 | -1.65% | 23,771 |
| Aug 18, 2025 | 15,440.00 | 15,460.00 | 15,100.00 | 15,150.00 | 15,150.00 | -1.56% | 16,405 |