Gradiant Corporation (KOSDAQ:035080)
South Korea · Delayed Price · Currency is KRW 8,620.00
-320.00 (-3.58%)
Jun 5, 2026, 3:30 PM KST
Gradiant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 11,450.00 | 11,660.00 | 11,370.00 | 11,480.00 | 11,480.00 | -0.35% | 34,782 |
| May 6, 2026 | 11,500.00 | 11,650.00 | 11,300.00 | 11,520.00 | 11,520.00 | -0.26% | 51,920 |
| 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% | 36,363 |
| 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% | 31,039 |
| Apr 22, 2026 | 11,710.00 | 11,940.00 | 11,640.00 | 11,930.00 | 11,930.00 | 1.36% | 16,814 |
| 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% | 29,472 |
| Apr 17, 2026 | 11,990.00 | 12,250.00 | 11,850.00 | 12,220.00 | 12,220.00 | 1.92% | 40,068 |
| Apr 16, 2026 | 11,880.00 | 11,990.00 | 11,720.00 | 11,990.00 | 11,990.00 | 2.83% | 31,641 |
| 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% | 28,353 |
| Apr 10, 2026 | 11,130.00 | 11,480.00 | 11,070.00 | 11,210.00 | 11,210.00 | 0.90% | 68,375 |
| Apr 9, 2026 | 11,760.00 | 11,950.00 | 11,110.00 | 11,110.00 | 11,110.00 | -5.45% | 95,273 |
| 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% | 25,264 |
| Apr 6, 2026 | 11,820.00 | 11,900.00 | 11,500.00 | 11,690.00 | 11,690.00 | -1.10% | 28,971 |
| Apr 3, 2026 | 11,540.00 | 11,910.00 | 11,540.00 | 11,820.00 | 11,820.00 | 2.07% | 22,515 |
| 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% | 44,112 |
| Mar 31, 2026 | 11,730.00 | 11,740.00 | 11,360.00 | 11,420.00 | 11,420.00 | -2.64% | 47,457 |
| 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% | 53,033 |
| Mar 26, 2026 | 12,530.00 | 12,530.00 | 12,000.00 | 12,010.00 | 12,010.00 | -3.77% | 64,634 |
| Mar 25, 2026 | 12,530.00 | 12,630.00 | 12,300.00 | 12,480.00 | 12,480.00 | 1.05% | 48,950 |
| Mar 24, 2026 | 12,620.00 | 12,650.00 | 12,220.00 | 12,350.00 | 12,350.00 | -1.67% | 74,852 |