Gradiant Corporation (KOSDAQ:035080)
South Korea · Delayed Price · Currency is KRW 11,890
-50 (-0.42%)
Sep 22, 2026, 3:30 PM KST
Gradiant Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,000.00 | 12,000.00 | 11,750.00 | 11,890.00 | 11,890.00 | -0.42% | 27,762 |
| Sep 21, 2026 | 12,200.00 | 12,200.00 | 11,820.00 | 11,940.00 | 11,940.00 | -1.65% | 30,930 |
| Sep 18, 2026 | 12,430.00 | 12,460.00 | 11,880.00 | 12,140.00 | 12,140.00 | -2.65% | 50,050 |
| Sep 17, 2026 | 12,150.00 | 12,500.00 | 12,130.00 | 12,470.00 | 12,470.00 | 2.21% | 21,402 |
| Sep 16, 2026 | 12,140.00 | 12,340.00 | 11,840.00 | 12,200.00 | 12,200.00 | 0.49% | 36,992 |
| Sep 15, 2026 | 12,300.00 | 12,310.00 | 11,990.00 | 12,140.00 | 12,140.00 | -1.62% | 34,542 |
| Sep 14, 2026 | 12,310.00 | 12,390.00 | 12,210.00 | 12,340.00 | 12,340.00 | 0.24% | 23,746 |
| Sep 11, 2026 | 12,250.00 | 12,590.00 | 12,210.00 | 12,310.00 | 12,310.00 | 0.49% | 42,831 |
| Sep 10, 2026 | 12,000.00 | 12,500.00 | 12,000.00 | 12,250.00 | 12,250.00 | 3.03% | 73,865 |
| Sep 9, 2026 | 11,730.00 | 11,980.00 | 11,710.00 | 11,890.00 | 11,890.00 | 0.34% | 22,946 |
| Sep 8, 2026 | 11,880.00 | 11,930.00 | 11,720.00 | 11,850.00 | 11,850.00 | -0.25% | 18,020 |
| Sep 7, 2026 | 12,200.00 | 12,200.00 | 11,260.00 | 11,880.00 | 11,880.00 | -0.83% | 22,735 |
| Sep 4, 2026 | 11,950.00 | 12,100.00 | 11,900.00 | 11,980.00 | 11,980.00 | -0.08% | 16,032 |
| Sep 3, 2026 | 11,830.00 | 12,700.00 | 11,710.00 | 11,990.00 | 11,990.00 | 1.35% | 78,794 |
| Sep 2, 2026 | 11,850.00 | 11,960.00 | 11,770.00 | 11,830.00 | 11,830.00 | -0.50% | 20,822 |
| Sep 1, 2026 | 11,920.00 | 11,950.00 | 11,770.00 | 11,890.00 | 11,890.00 | -0.59% | 19,546 |
| Aug 31, 2026 | 12,250.00 | 12,250.00 | 11,950.00 | 11,960.00 | 11,960.00 | -2.37% | 20,716 |
| Aug 28, 2026 | 12,010.00 | 12,310.00 | 11,930.00 | 12,250.00 | 12,250.00 | 1.49% | 27,563 |
| Aug 27, 2026 | 11,980.00 | 12,230.00 | 11,740.00 | 12,070.00 | 12,070.00 | 0.08% | 38,463 |
| Aug 26, 2026 | 12,010.00 | 12,100.00 | 11,850.00 | 12,060.00 | 12,060.00 | 0.33% | 29,738 |
| Aug 25, 2026 | 11,760.00 | 12,020.00 | 11,700.00 | 12,020.00 | 12,020.00 | 1.52% | 28,631 |
| Aug 24, 2026 | 11,810.00 | 12,000.00 | 11,790.00 | 11,840.00 | 11,840.00 | -0.34% | 21,857 |
| Aug 21, 2026 | 12,040.00 | 12,040.00 | 11,740.00 | 11,880.00 | 11,880.00 | -1.00% | 20,013 |
| Aug 20, 2026 | 11,790.00 | 12,080.00 | 11,780.00 | 12,000.00 | 12,000.00 | 1.78% | 24,819 |
| Aug 19, 2026 | 11,690.00 | 11,820.00 | 11,500.00 | 11,790.00 | 11,790.00 | - | 33,201 |
| Aug 18, 2026 | 11,980.00 | 12,000.00 | 11,640.00 | 11,790.00 | 11,790.00 | -1.59% | 36,449 |
| Aug 14, 2026 | 11,820.00 | 12,030.00 | 11,770.00 | 11,980.00 | 11,980.00 | 1.35% | 52,312 |
| Aug 13, 2026 | 11,450.00 | 11,820.00 | 11,350.00 | 11,820.00 | 11,820.00 | 3.32% | 52,296 |
| Aug 12, 2026 | 11,430.00 | 11,730.00 | 11,410.00 | 11,440.00 | 11,440.00 | - | 38,654 |
| Aug 11, 2026 | 11,000.00 | 11,530.00 | 11,000.00 | 11,440.00 | 11,440.00 | 4.28% | 52,157 |
| Aug 10, 2026 | 9,930.00 | 12,160.00 | 9,820.00 | 10,970.00 | 10,970.00 | 10.47% | 352,309 |
| Aug 7, 2026 | 9,660.00 | 10,010.00 | 9,650.00 | 9,930.00 | 9,930.00 | 2.06% | 17,478 |
| Aug 6, 2026 | 9,830.00 | 9,830.00 | 9,590.00 | 9,730.00 | 9,730.00 | -0.82% | 14,523 |
| Aug 5, 2026 | 9,530.00 | 9,840.00 | 9,380.00 | 9,810.00 | 9,810.00 | 2.29% | 42,424 |
| Aug 4, 2026 | 9,190.00 | 9,660.00 | 9,190.00 | 9,590.00 | 9,590.00 | 4.35% | 26,223 |
| Aug 3, 2026 | 9,010.00 | 9,400.00 | 9,010.00 | 9,190.00 | 9,190.00 | -0.76% | 22,001 |
| Jul 31, 2026 | 8,600.00 | 9,270.00 | 8,600.00 | 9,260.00 | 9,260.00 | 8.30% | 26,052 |
| Jul 30, 2026 | 8,540.00 | 9,200.00 | 8,540.00 | 8,550.00 | 8,550.00 | -2.73% | 26,496 |
| Jul 29, 2026 | 9,000.00 | 9,380.00 | 8,380.00 | 8,790.00 | 8,790.00 | -2.98% | 47,513 |
| Jul 28, 2026 | 9,180.00 | 9,250.00 | 8,920.00 | 9,060.00 | 9,060.00 | -2.05% | 16,357 |
| Jul 27, 2026 | 9,310.00 | 9,390.00 | 9,190.00 | 9,250.00 | 9,250.00 | -0.64% | 7,613 |
| Jul 24, 2026 | 9,270.00 | 9,330.00 | 9,050.00 | 9,310.00 | 9,310.00 | 0.43% | 8,546 |
| Jul 23, 2026 | 9,140.00 | 9,310.00 | 9,070.00 | 9,270.00 | 9,270.00 | 1.87% | 12,005 |
| Jul 22, 2026 | 9,040.00 | 9,280.00 | 9,040.00 | 9,100.00 | 9,100.00 | 0.66% | 20,655 |
| Jul 21, 2026 | 8,850.00 | 9,090.00 | 8,780.00 | 9,040.00 | 9,040.00 | -1.63% | 16,061 |
| Jul 20, 2026 | 9,200.00 | 9,310.00 | 8,910.00 | 9,190.00 | 9,190.00 | -2.13% | 17,698 |
| Jul 16, 2026 | 9,000.00 | 9,400.00 | 8,810.00 | 9,390.00 | 9,390.00 | 1.29% | 9,036 |
| Jul 15, 2026 | 9,350.00 | 9,500.00 | 9,150.00 | 9,270.00 | 9,270.00 | -0.86% | 11,705 |
| Jul 14, 2026 | 9,180.00 | 9,490.00 | 8,850.00 | 9,350.00 | 9,350.00 | -1.06% | 21,342 |
| Jul 13, 2026 | 9,390.00 | 9,610.00 | 8,980.00 | 9,450.00 | 9,450.00 | 0.85% | 20,326 |