Gradiant Corporation (KOSDAQ:035080)
South Korea · Delayed Price · Currency is KRW 11,620
+90 (0.78%)
Jan 23, 2026, 3:30 PM KST
Gradiant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 11,820.00 | 11,890.00 | 11,410.00 | 11,560.00 | 11,357.19 | -2.12% | 12,942 |
| Dec 16, 2025 | 11,800.00 | 11,990.00 | 11,800.00 | 11,810.00 | 11,602.81 | -0.34% | 9,465 |
| Dec 15, 2025 | 11,850.00 | 11,940.00 | 11,800.00 | 11,850.00 | 11,642.11 | -1.00% | 6,021 |
| Dec 12, 2025 | 11,860.00 | 11,990.00 | 11,840.00 | 11,970.00 | 11,760.00 | 0.76% | 9,963 |
| Dec 11, 2025 | 11,890.00 | 11,990.00 | 11,850.00 | 11,880.00 | 11,671.58 | - | 7,051 |
| Dec 10, 2025 | 11,990.00 | 12,000.00 | 11,850.00 | 11,880.00 | 11,671.58 | 0.34% | 5,684 |
| Dec 9, 2025 | 11,940.00 | 11,940.00 | 11,790.00 | 11,840.00 | 11,632.28 | -0.84% | 4,129 |
| Dec 8, 2025 | 12,000.00 | 12,260.00 | 11,930.00 | 11,940.00 | 11,730.53 | -0.25% | 9,491 |
| Dec 5, 2025 | 12,180.00 | 12,180.00 | 11,930.00 | 11,970.00 | 11,760.00 | -0.58% | 5,305 |
| Dec 4, 2025 | 12,170.00 | 12,210.00 | 11,920.00 | 12,040.00 | 11,828.77 | -0.91% | 6,257 |
| Dec 3, 2025 | 12,180.00 | 12,220.00 | 12,020.00 | 12,150.00 | 11,936.84 | 1.42% | 9,606 |
| Dec 2, 2025 | 12,000.00 | 12,090.00 | 11,880.00 | 11,980.00 | 11,769.82 | 0.08% | 8,225 |
| Dec 1, 2025 | 12,070.00 | 12,170.00 | 11,950.00 | 11,970.00 | 11,760.00 | -0.66% | 9,316 |
| Nov 28, 2025 | 12,000.00 | 12,080.00 | 11,970.00 | 12,050.00 | 11,838.60 | 0.08% | 16,457 |
| Nov 27, 2025 | 12,010.00 | 12,140.00 | 11,970.00 | 12,040.00 | 11,828.77 | 0.33% | 5,893 |
| Nov 26, 2025 | 11,780.00 | 12,170.00 | 11,780.00 | 12,000.00 | 11,789.47 | 1.87% | 12,768 |
| Nov 25, 2025 | 11,800.00 | 11,940.00 | 11,750.00 | 11,780.00 | 11,573.33 | 0.17% | 9,117 |
| Nov 24, 2025 | 11,860.00 | 12,090.00 | 11,760.00 | 11,760.00 | 11,553.68 | -1.18% | 10,561 |
| Nov 21, 2025 | 11,910.00 | 12,030.00 | 11,840.00 | 11,900.00 | 11,691.23 | -0.50% | 6,424 |
| Nov 20, 2025 | 11,860.00 | 12,260.00 | 11,860.00 | 11,960.00 | 11,750.18 | 0.42% | 13,578 |
| Nov 19, 2025 | 11,990.00 | 12,070.00 | 11,850.00 | 11,910.00 | 11,701.05 | 0.08% | 9,424 |
| Nov 18, 2025 | 11,990.00 | 12,080.00 | 11,840.00 | 11,900.00 | 11,691.23 | -2.30% | 10,950 |
| Nov 17, 2025 | 12,070.00 | 12,190.00 | 11,960.00 | 12,180.00 | 11,966.32 | 1.33% | 5,654 |
| Nov 14, 2025 | 12,170.00 | 12,280.00 | 12,010.00 | 12,020.00 | 11,809.12 | -1.23% | 11,637 |
| Nov 13, 2025 | 12,340.00 | 12,340.00 | 12,150.00 | 12,170.00 | 11,956.49 | -1.06% | 8,114 |
| Nov 12, 2025 | 12,950.00 | 12,950.00 | 11,990.00 | 12,300.00 | 12,084.21 | -2.30% | 15,325 |