Gradiant Corporation (KOSDAQ:035080)
South Korea · Delayed Price · Currency is KRW 9,040.00
-150.00 (-1.63%)
Jul 21, 2026, 3:30 PM KST
Gradiant Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9,150.00 | 9,450.00 | 9,100.00 | 9,370.00 | 9,370.00 | 2.40% | 13,409 |
| Jul 9, 2026 | 8,910.00 | 9,180.00 | 8,870.00 | 9,150.00 | 9,150.00 | 0.11% | 18,517 |
| Jul 8, 2026 | 9,170.00 | 9,260.00 | 8,880.00 | 9,140.00 | 9,140.00 | -0.44% | 20,850 |
| Jul 7, 2026 | 9,440.00 | 9,510.00 | 9,120.00 | 9,180.00 | 9,180.00 | -3.47% | 19,488 |
| Jul 6, 2026 | 9,260.00 | 9,530.00 | 9,220.00 | 9,510.00 | 9,510.00 | 2.70% | 15,247 |
| Jul 3, 2026 | 8,910.00 | 9,260.00 | 8,870.00 | 9,260.00 | 9,260.00 | 3.93% | 20,878 |
| Jul 2, 2026 | 9,000.00 | 9,270.00 | 8,680.00 | 8,910.00 | 8,910.00 | -1.76% | 13,937 |
| Jul 1, 2026 | 8,830.00 | 9,250.00 | 8,730.00 | 9,070.00 | 9,070.00 | 2.83% | 17,498 |
| Jun 30, 2026 | 8,800.00 | 9,110.00 | 8,750.00 | 8,820.00 | 8,820.00 | 0.34% | 16,276 |
| Jun 29, 2026 | 7,620.00 | 8,910.00 | 7,560.00 | 8,790.00 | 8,790.00 | 14.45% | 84,436 |
| Jun 26, 2026 | 7,800.00 | 7,840.00 | 7,390.00 | 7,680.00 | 7,680.00 | -1.54% | 64,614 |
| Jun 25, 2026 | 7,580.00 | 7,800.00 | 7,460.00 | 7,800.00 | 7,800.00 | 1.96% | 26,908 |
| Jun 24, 2026 | 7,770.00 | 7,800.00 | 7,220.00 | 7,650.00 | 7,650.00 | -2.30% | 71,269 |
| Jun 23, 2026 | 8,040.00 | 8,430.00 | 7,530.00 | 7,830.00 | 7,830.00 | -2.49% | 47,989 |
| Jun 22, 2026 | 8,240.00 | 8,320.00 | 7,950.00 | 8,030.00 | 8,030.00 | -3.49% | 26,541 |
| Jun 19, 2026 | 8,470.00 | 8,490.00 | 7,980.00 | 8,320.00 | 8,320.00 | -1.77% | 38,801 |
| Jun 18, 2026 | 8,900.00 | 8,900.00 | 8,350.00 | 8,470.00 | 8,470.00 | -4.83% | 24,957 |
| Jun 17, 2026 | 8,900.00 | 9,000.00 | 8,820.00 | 8,900.00 | 8,900.00 | -0.56% | 12,020 |
| Jun 16, 2026 | 9,390.00 | 9,390.00 | 8,890.00 | 8,950.00 | 8,950.00 | -2.29% | 22,523 |
| Jun 15, 2026 | 9,480.00 | 9,480.00 | 9,100.00 | 9,160.00 | 9,160.00 | -3.38% | 15,962 |
| Jun 12, 2026 | 8,900.00 | 9,490.00 | 8,900.00 | 9,480.00 | 9,480.00 | 6.52% | 24,562 |
| Jun 11, 2026 | 8,790.00 | 8,900.00 | 8,520.00 | 8,900.00 | 8,900.00 | 1.02% | 19,319 |
| Jun 10, 2026 | 8,610.00 | 8,870.00 | 8,340.00 | 8,810.00 | 8,810.00 | -1.12% | 38,298 |
| Jun 9, 2026 | 8,000.00 | 9,000.00 | 8,000.00 | 8,910.00 | 8,910.00 | 11.38% | 67,200 |
| Jun 8, 2026 | 8,100.00 | 8,320.00 | 7,940.00 | 8,000.00 | 8,000.00 | -7.19% | 36,529 |
| Jun 5, 2026 | 8,900.00 | 8,900.00 | 8,400.00 | 8,620.00 | 8,620.00 | -3.58% | 44,054 |
| Jun 4, 2026 | 9,100.00 | 9,150.00 | 8,770.00 | 8,940.00 | 8,940.00 | -1.76% | 26,964 |
| Jun 2, 2026 | 8,620.00 | 9,220.00 | 8,550.00 | 9,100.00 | 9,100.00 | 3.06% | 60,722 |
| Jun 1, 2026 | 9,410.00 | 9,500.00 | 8,830.00 | 8,830.00 | 8,830.00 | -7.05% | 54,181 |
| May 29, 2026 | 9,750.00 | 9,840.00 | 9,490.00 | 9,500.00 | 9,500.00 | -2.26% | 25,431 |
| May 28, 2026 | 9,870.00 | 9,880.00 | 9,430.00 | 9,720.00 | 9,720.00 | -1.52% | 52,554 |
| May 27, 2026 | 10,060.00 | 10,190.00 | 9,840.00 | 9,870.00 | 9,870.00 | -2.66% | 35,387 |
| May 26, 2026 | 10,490.00 | 10,490.00 | 10,000.00 | 10,140.00 | 10,140.00 | -1.84% | 36,639 |
| May 22, 2026 | 10,050.00 | 10,380.00 | 10,050.00 | 10,330.00 | 10,330.00 | 2.79% | 24,345 |
| May 21, 2026 | 10,220.00 | 10,300.00 | 10,040.00 | 10,050.00 | 10,050.00 | 1.21% | 16,798 |
| May 20, 2026 | 10,210.00 | 10,210.00 | 9,910.00 | 9,930.00 | 9,930.00 | -3.50% | 36,411 |
| May 19, 2026 | 10,380.00 | 10,470.00 | 10,010.00 | 10,290.00 | 10,290.00 | -0.87% | 32,651 |
| May 18, 2026 | 10,250.00 | 10,760.00 | 10,150.00 | 10,380.00 | 10,380.00 | 1.27% | 47,970 |
| May 15, 2026 | 10,610.00 | 10,640.00 | 10,200.00 | 10,250.00 | 10,250.00 | -3.30% | 45,953 |
| 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% | 52,158 |
| May 12, 2026 | 11,060.00 | 11,060.00 | 10,550.00 | 10,800.00 | 10,800.00 | -2.35% | 56,817 |
| 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 |