Gradiant Corporation (KOSDAQ:035080)
South Korea · Delayed Price · Currency is KRW 9,600.00
-470.00 (-4.67%)
Mar 9, 2026, 3:30 PM KST
Gradiant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 10,740.00 | 10,830.00 | 10,500.00 | 10,660.00 | 10,660.00 | -1.30% | 18,781 |
| Jan 14, 2026 | 10,600.00 | 10,890.00 | 10,520.00 | 10,800.00 | 10,800.00 | 1.89% | 22,641 |
| Jan 13, 2026 | 10,750.00 | 10,770.00 | 10,470.00 | 10,600.00 | 10,600.00 | -1.40% | 29,480 |
| Jan 12, 2026 | 10,560.00 | 10,800.00 | 10,560.00 | 10,750.00 | 10,750.00 | 1.13% | 13,353 |
| Jan 9, 2026 | 10,630.00 | 10,750.00 | 10,560.00 | 10,630.00 | 10,630.00 | - | 11,947 |
| Jan 8, 2026 | 10,900.00 | 10,920.00 | 10,500.00 | 10,630.00 | 10,630.00 | -2.57% | 32,256 |
| Jan 7, 2026 | 11,320.00 | 11,330.00 | 10,910.00 | 10,910.00 | 10,910.00 | -3.62% | 38,007 |
| Jan 6, 2026 | 11,490.00 | 11,490.00 | 11,270.00 | 11,320.00 | 11,320.00 | -1.48% | 15,680 |
| Jan 5, 2026 | 11,490.00 | 11,530.00 | 11,350.00 | 11,490.00 | 11,490.00 | - | 12,567 |
| Jan 2, 2026 | 11,390.00 | 11,490.00 | 11,230.00 | 11,490.00 | 11,490.00 | 0.70% | 20,205 |
| Dec 30, 2025 | 11,630.00 | 11,630.00 | 11,280.00 | 11,410.00 | 11,410.00 | -2.48% | 32,471 |
| Dec 29, 2025 | 11,220.00 | 11,730.00 | 11,220.00 | 11,700.00 | 11,700.00 | 2.63% | 17,507 |
| Dec 26, 2025 | 11,500.00 | 11,600.00 | 11,380.00 | 11,400.00 | 11,200.00 | -1.55% | 18,245 |
| Dec 24, 2025 | 11,700.00 | 11,700.00 | 11,580.00 | 11,580.00 | 11,376.84 | -0.43% | 4,643 |
| Dec 23, 2025 | 11,560.00 | 11,700.00 | 11,560.00 | 11,630.00 | 11,425.96 | -0.09% | 5,880 |
| Dec 22, 2025 | 11,700.00 | 11,840.00 | 11,610.00 | 11,640.00 | 11,435.79 | -0.51% | 10,042 |
| Dec 19, 2025 | 11,500.00 | 11,770.00 | 11,500.00 | 11,700.00 | 11,494.74 | 1.83% | 9,013 |
| Dec 18, 2025 | 11,560.00 | 11,990.00 | 11,110.00 | 11,490.00 | 11,288.42 | -0.61% | 15,013 |