Gradiant Corporation (KOSDAQ:035080)
South Korea · Delayed Price · Currency is KRW 10,250
-350 (-3.30%)
May 15, 2026, 3:30 PM KST
Gradiant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10,610.00 | 10,640.00 | 10,200.00 | 10,250.00 | 10,250.00 | -3.30% | 46,564 |
| May 14, 2026 | 10,480.00 | 10,660.00 | 10,200.00 | 10,600.00 | 10,600.00 | 0.28% | 41,082 |
| May 13, 2026 | 10,800.00 | 10,800.00 | 10,030.00 | 10,570.00 | 10,570.00 | -2.13% | 54,834 |
| May 12, 2026 | 11,060.00 | 11,060.00 | 10,550.00 | 10,800.00 | 10,800.00 | -2.35% | 58,214 |
| May 11, 2026 | 11,600.00 | 11,600.00 | 11,060.00 | 11,060.00 | 11,060.00 | -4.66% | 38,832 |
| May 8, 2026 | 11,430.00 | 11,700.00 | 11,310.00 | 11,600.00 | 11,600.00 | 1.05% | 39,615 |
| May 7, 2026 | 11,450.00 | 11,660.00 | 11,370.00 | 11,480.00 | 11,480.00 | -0.35% | 35,125 |
| May 6, 2026 | 11,500.00 | 11,650.00 | 11,300.00 | 11,520.00 | 11,520.00 | -0.26% | 52,024 |
| May 4, 2026 | 12,060.00 | 12,180.00 | 11,420.00 | 11,550.00 | 11,550.00 | -4.62% | 78,864 |
| Apr 30, 2026 | 12,420.00 | 12,420.00 | 12,010.00 | 12,110.00 | 12,110.00 | -2.50% | 49,102 |
| Apr 29, 2026 | 11,670.00 | 12,560.00 | 11,660.00 | 12,420.00 | 12,420.00 | 5.34% | 83,021 |
| Apr 28, 2026 | 11,990.00 | 12,150.00 | 11,200.00 | 11,790.00 | 11,790.00 | -1.67% | 29,731 |
| Apr 27, 2026 | 11,760.00 | 12,060.00 | 11,760.00 | 11,990.00 | 11,990.00 | 1.96% | 36,641 |
| Apr 24, 2026 | 11,580.00 | 11,850.00 | 11,580.00 | 11,760.00 | 11,760.00 | 1.55% | 25,322 |
| Apr 23, 2026 | 12,040.00 | 12,040.00 | 11,560.00 | 11,580.00 | 11,580.00 | -2.93% | 31,615 |
| Apr 22, 2026 | 11,710.00 | 11,940.00 | 11,640.00 | 11,930.00 | 11,930.00 | 1.36% | 17,106 |
| Apr 21, 2026 | 11,910.00 | 12,040.00 | 11,400.00 | 11,770.00 | 11,770.00 | -1.18% | 28,620 |
| Apr 20, 2026 | 12,140.00 | 12,350.00 | 11,840.00 | 11,910.00 | 11,910.00 | -2.54% | 29,599 |
| Apr 17, 2026 | 11,990.00 | 12,250.00 | 11,850.00 | 12,220.00 | 12,220.00 | 1.92% | 40,116 |
| Apr 16, 2026 | 11,880.00 | 11,990.00 | 11,720.00 | 11,990.00 | 11,990.00 | 2.83% | 32,023 |
| Apr 15, 2026 | 11,650.00 | 11,900.00 | 11,650.00 | 11,660.00 | 11,660.00 | 0.09% | 34,045 |
| Apr 14, 2026 | 11,300.00 | 11,700.00 | 11,280.00 | 11,650.00 | 11,650.00 | 2.37% | 20,062 |
| Apr 13, 2026 | 11,110.00 | 11,410.00 | 11,050.00 | 11,380.00 | 11,380.00 | 1.52% | 28,895 |
| Apr 10, 2026 | 11,130.00 | 11,480.00 | 11,070.00 | 11,210.00 | 11,210.00 | 0.90% | 71,745 |
| Apr 9, 2026 | 11,760.00 | 11,950.00 | 11,110.00 | 11,110.00 | 11,110.00 | -5.45% | 98,873 |
| Apr 8, 2026 | 11,460.00 | 11,930.00 | 11,460.00 | 11,750.00 | 11,750.00 | 3.16% | 42,755 |
| Apr 7, 2026 | 11,680.00 | 11,870.00 | 11,330.00 | 11,390.00 | 11,390.00 | -2.57% | 25,525 |
| Apr 6, 2026 | 11,820.00 | 11,900.00 | 11,500.00 | 11,690.00 | 11,690.00 | -1.10% | 30,044 |
| Apr 3, 2026 | 11,540.00 | 11,910.00 | 11,540.00 | 11,820.00 | 11,820.00 | 2.07% | 22,640 |
| Apr 2, 2026 | 11,790.00 | 11,960.00 | 11,470.00 | 11,580.00 | 11,580.00 | -1.78% | 42,304 |
| Apr 1, 2026 | 11,650.00 | 11,970.00 | 11,580.00 | 11,790.00 | 11,790.00 | 3.24% | 45,100 |
| Mar 31, 2026 | 11,730.00 | 11,740.00 | 11,360.00 | 11,420.00 | 11,420.00 | -2.64% | 48,140 |
| Mar 30, 2026 | 11,920.00 | 11,940.00 | 11,510.00 | 11,730.00 | 11,730.00 | -2.74% | 34,125 |
| Mar 27, 2026 | 11,900.00 | 12,100.00 | 11,720.00 | 12,060.00 | 12,060.00 | 0.42% | 53,711 |
| Mar 26, 2026 | 12,530.00 | 12,530.00 | 12,000.00 | 12,010.00 | 12,010.00 | -3.77% | 65,729 |
| Mar 25, 2026 | 12,530.00 | 12,630.00 | 12,300.00 | 12,480.00 | 12,480.00 | 1.05% | 49,237 |
| Mar 24, 2026 | 12,620.00 | 12,650.00 | 12,220.00 | 12,350.00 | 12,350.00 | -1.67% | 74,852 |
| Mar 23, 2026 | 12,420.00 | 12,900.00 | 12,420.00 | 12,560.00 | 12,560.00 | -0.08% | 92,619 |
| Mar 20, 2026 | 12,950.00 | 13,090.00 | 12,520.00 | 12,570.00 | 12,570.00 | -3.08% | 155,173 |
| Mar 19, 2026 | 13,130.00 | 13,340.00 | 12,830.00 | 12,970.00 | 12,970.00 | -1.37% | 128,235 |
| Mar 18, 2026 | 13,630.00 | 13,810.00 | 12,980.00 | 13,150.00 | 13,150.00 | -3.31% | 250,348 |
| Mar 17, 2026 | 14,600.00 | 14,600.00 | 13,450.00 | 13,600.00 | 13,600.00 | -3.48% | 416,600 |
| Mar 16, 2026 | 11,830.00 | 15,300.00 | 11,780.00 | 14,090.00 | 14,090.00 | 19.71% | 2,080,248 |
| Mar 13, 2026 | 11,540.00 | 12,030.00 | 11,500.00 | 11,770.00 | 11,770.00 | 1.99% | 56,388 |
| Mar 12, 2026 | 11,370.00 | 11,660.00 | 11,230.00 | 11,540.00 | 11,540.00 | 3.04% | 46,180 |
| Mar 11, 2026 | 10,510.00 | 11,420.00 | 10,490.00 | 11,200.00 | 11,200.00 | 7.38% | 52,790 |
| Mar 10, 2026 | 10,060.00 | 10,540.00 | 10,040.00 | 10,430.00 | 10,430.00 | 8.65% | 39,179 |
| Mar 9, 2026 | 10,060.00 | 10,060.00 | 9,200.00 | 9,600.00 | 9,600.00 | -4.67% | 32,690 |
| Mar 6, 2026 | 10,030.00 | 10,070.00 | 9,700.00 | 10,070.00 | 10,070.00 | 0.40% | 59,931 |
| Mar 5, 2026 | 9,510.00 | 10,290.00 | 9,510.00 | 10,030.00 | 10,030.00 | 6.93% | 47,259 |