Gradiant Corporation (KOSDAQ:035080)
South Korea · Delayed Price · Currency is KRW 15,000
+170 (1.15%)
Sep 19, 2025, 3:30 PM KST
Gradiant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 15,300.00 | 15,490.00 | 15,170.00 | 15,390.00 | 15,390.00 | 0.59% | 22,831 |
| Aug 13, 2025 | 15,440.00 | 15,440.00 | 14,900.00 | 15,300.00 | 15,300.00 | -0.07% | 36,484 |
| Aug 12, 2025 | 15,320.00 | 15,480.00 | 15,240.00 | 15,310.00 | 15,310.00 | 0.59% | 18,501 |
| Aug 11, 2025 | 15,450.00 | 15,490.00 | 15,150.00 | 15,220.00 | 15,220.00 | -1.42% | 22,628 |
| Aug 8, 2025 | 15,330.00 | 15,590.00 | 15,330.00 | 15,440.00 | 15,440.00 | -0.06% | 16,069 |
| Aug 7, 2025 | 15,250.00 | 15,510.00 | 15,250.00 | 15,450.00 | 15,450.00 | 0.91% | 21,037 |
| Aug 6, 2025 | 14,880.00 | 15,370.00 | 14,880.00 | 15,310.00 | 15,310.00 | 1.80% | 31,222 |
| Aug 5, 2025 | 14,720.00 | 15,050.00 | 14,720.00 | 15,040.00 | 15,040.00 | 1.90% | 11,609 |
| Aug 4, 2025 | 14,930.00 | 14,930.00 | 14,400.00 | 14,760.00 | 14,760.00 | 0.96% | 23,747 |
| Aug 1, 2025 | 14,800.00 | 14,920.00 | 14,590.00 | 14,620.00 | 14,620.00 | -1.95% | 31,576 |
| Jul 31, 2025 | 14,850.00 | 15,190.00 | 14,350.00 | 14,910.00 | 14,910.00 | 0.40% | 22,747 |
| Jul 30, 2025 | 14,710.00 | 15,010.00 | 14,680.00 | 14,850.00 | 14,850.00 | 0.95% | 16,770 |
| Jul 29, 2025 | 14,500.00 | 14,930.00 | 14,350.00 | 14,710.00 | 14,710.00 | 0.75% | 23,566 |
| Jul 28, 2025 | 15,010.00 | 15,010.00 | 14,520.00 | 14,600.00 | 14,600.00 | -2.73% | 41,419 |
| Jul 25, 2025 | 14,840.00 | 15,200.00 | 14,780.00 | 15,010.00 | 15,010.00 | 1.08% | 17,115 |
| Jul 24, 2025 | 15,200.00 | 15,260.00 | 14,850.00 | 14,850.00 | 14,850.00 | -2.30% | 27,606 |
| Jul 23, 2025 | 15,350.00 | 15,390.00 | 14,900.00 | 15,200.00 | 15,200.00 | -0.65% | 27,348 |
| Jul 22, 2025 | 15,530.00 | 15,650.00 | 15,220.00 | 15,300.00 | 15,300.00 | -1.73% | 26,650 |
| Jul 21, 2025 | 15,700.00 | 15,800.00 | 15,450.00 | 15,570.00 | 15,570.00 | 0.32% | 23,017 |
| Jul 18, 2025 | 15,790.00 | 15,960.00 | 15,480.00 | 15,520.00 | 15,520.00 | -1.90% | 24,709 |
| Jul 17, 2025 | 15,830.00 | 15,910.00 | 15,550.00 | 15,820.00 | 15,820.00 | -0.13% | 31,880 |
| Jul 16, 2025 | 15,520.00 | 15,840.00 | 15,430.00 | 15,840.00 | 15,840.00 | 1.02% | 45,838 |
| Jul 15, 2025 | 15,650.00 | 15,800.00 | 15,360.00 | 15,680.00 | 15,680.00 | -0.32% | 50,095 |
| Jul 14, 2025 | 15,620.00 | 15,920.00 | 15,440.00 | 15,730.00 | 15,730.00 | -1.69% | 109,181 |
| Jul 11, 2025 | 15,300.00 | 18,700.00 | 15,140.00 | 16,000.00 | 16,000.00 | 4.58% | 700,379 |