Gradiant Corporation (035080.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 16,150.00 | 16,360.00 | 16,000.00 | 16,280.00 | 16,280.00 | 46,012 |
| 29 Apr 2024 | 15,650.00 | 16,300.00 | 15,580.00 | 16,170.00 | 16,170.00 | 55,775 |
| 26 Apr 2024 | 15,600.00 | 15,800.00 | 15,510.00 | 15,550.00 | 15,550.00 | 26,804 |
| 25 Apr 2024 | 15,560.00 | 15,730.00 | 15,490.00 | 15,600.00 | 15,600.00 | 19,133 |
| 24 Apr 2024 | 15,320.00 | 15,640.00 | 15,320.00 | 15,560.00 | 15,560.00 | 25,055 |
| 23 Apr 2024 | 15,500.00 | 15,720.00 | 15,280.00 | 15,280.00 | 15,280.00 | 44,568 |
| 22 Apr 2024 | 15,240.00 | 15,600.00 | 15,090.00 | 15,520.00 | 15,520.00 | 42,695 |
| 19 Apr 2024 | 15,500.00 | 15,560.00 | 15,010.00 | 15,190.00 | 15,190.00 | 36,662 |
| 18 Apr 2024 | 15,170.00 | 15,580.00 | 15,170.00 | 15,560.00 | 15,560.00 | 21,165 |
| 17 Apr 2024 | 15,320.00 | 15,560.00 | 15,170.00 | 15,170.00 | 15,170.00 | 33,737 |
| 16 Apr 2024 | 15,550.00 | 15,550.00 | 15,220.00 | 15,320.00 | 15,320.00 | 53,213 |
| 15 Apr 2024 | 15,610.00 | 15,900.00 | 15,450.00 | 15,640.00 | 15,640.00 | 38,291 |
| 12 Apr 2024 | 16,140.00 | 16,240.00 | 15,890.00 | 15,960.00 | 15,960.00 | 41,027 |
| 11 Apr 2024 | 15,840.00 | 16,180.00 | 15,450.00 | 16,150.00 | 16,150.00 | 49,527 |
| 09 Apr 2024 | 15,890.00 | 16,290.00 | 15,810.00 | 15,850.00 | 15,850.00 | 83,936 |
| 08 Apr 2024 | 16,430.00 | 16,440.00 | 15,800.00 | 15,880.00 | 15,880.00 | 82,074 |
| 05 Apr 2024 | 16,030.00 | 16,800.00 | 16,010.00 | 16,280.00 | 16,280.00 | 75,595 |
| 04 Apr 2024 | 16,550.00 | 16,950.00 | 16,120.00 | 16,180.00 | 16,180.00 | 130,451 |
| 03 Apr 2024 | 16,700.00 | 16,970.00 | 16,020.00 | 16,650.00 | 16,650.00 | 183,441 |
| 02 Apr 2024 | 17,340.00 | 17,440.00 | 16,620.00 | 16,980.00 | 16,980.00 | 311,971 |
| 01 Apr 2024 | 15,400.00 | 18,640.00 | 15,390.00 | 17,630.00 | 17,630.00 | 3,603,708 |
| 29 Mar 2024 | 15,670.00 | 15,780.00 | 15,320.00 | 15,390.00 | 15,390.00 | 38,709 |
| 28 Mar 2024 | 16,100.00 | 16,190.00 | 15,590.00 | 15,670.00 | 15,670.00 | 59,404 |
| 27 Mar 2024 | 16,100.00 | 16,260.00 | 15,930.00 | 16,080.00 | 16,080.00 | 44,445 |
| 26 Mar 2024 | 16,200.00 | 16,410.00 | 15,980.00 | 16,090.00 | 16,090.00 | 93,154 |
| 25 Mar 2024 | 16,940.00 | 16,970.00 | 16,190.00 | 16,270.00 | 16,270.00 | 108,105 |
| 22 Mar 2024 | 16,940.00 | 17,190.00 | 16,830.00 | 16,900.00 | 16,900.00 | 66,719 |
| 21 Mar 2024 | 17,060.00 | 17,270.00 | 16,940.00 | 16,950.00 | 16,950.00 | 82,151 |
| 20 Mar 2024 | 17,470.00 | 17,570.00 | 17,000.00 | 17,040.00 | 17,040.00 | 126,688 |
| 19 Mar 2024 | 17,150.00 | 18,240.00 | 16,800.00 | 17,580.00 | 17,580.00 | 308,429 |
| 18 Mar 2024 | 17,230.00 | 17,390.00 | 16,500.00 | 17,250.00 | 17,250.00 | 166,796 |
| 15 Mar 2024 | 17,010.00 | 17,400.00 | 16,240.00 | 17,260.00 | 17,260.00 | 216,610 |
| 14 Mar 2024 | 17,520.00 | 17,690.00 | 16,780.00 | 17,010.00 | 17,010.00 | 274,357 |
| 13 Mar 2024 | 17,600.00 | 18,810.00 | 17,210.00 | 17,460.00 | 17,460.00 | 1,234,199 |
| 12 Mar 2024 | 16,960.00 | 17,650.00 | 16,700.00 | 16,830.00 | 16,830.00 | 642,302 |
| 11 Mar 2024 | 15,990.00 | 18,900.00 | 15,550.00 | 17,120.00 | 17,120.00 | 3,464,595 |
| 08 Mar 2024 | 13,860.00 | 16,960.00 | 13,840.00 | 16,130.00 | 16,130.00 | 2,832,502 |
| 07 Mar 2024 | 14,300.00 | 14,310.00 | 13,690.00 | 13,840.00 | 13,840.00 | 87,358 |
| 06 Mar 2024 | 14,080.00 | 14,330.00 | 14,010.00 | 14,200.00 | 14,200.00 | 106,665 |
| 05 Mar 2024 | 13,910.00 | 14,180.00 | 13,660.00 | 14,000.00 | 14,000.00 | 114,315 |
| 04 Mar 2024 | 14,020.00 | 14,080.00 | 13,750.00 | 13,910.00 | 13,910.00 | 104,790 |
| 29 Feb 2024 | 13,320.00 | 15,890.00 | 13,260.00 | 13,870.00 | 13,870.00 | 1,256,260 |
| 28 Feb 2024 | 13,200.00 | 13,420.00 | 13,160.00 | 13,390.00 | 13,390.00 | 24,721 |
| 27 Feb 2024 | 13,210.00 | 13,410.00 | 13,100.00 | 13,230.00 | 13,230.00 | 30,535 |
| 26 Feb 2024 | 13,560.00 | 13,590.00 | 13,320.00 | 13,330.00 | 13,330.00 | 20,911 |
| 23 Feb 2024 | 13,640.00 | 13,640.00 | 13,440.00 | 13,520.00 | 13,520.00 | 22,580 |
| 22 Feb 2024 | 13,550.00 | 13,620.00 | 13,480.00 | 13,570.00 | 13,570.00 | 19,726 |
| 21 Feb 2024 | 13,630.00 | 13,690.00 | 13,430.00 | 13,550.00 | 13,550.00 | 25,974 |
| 20 Feb 2024 | 13,520.00 | 13,750.00 | 13,510.00 | 13,640.00 | 13,640.00 | 32,683 |
| 19 Feb 2024 | 13,520.00 | 13,740.00 | 13,510.00 | 13,560.00 | 13,560.00 | 31,225 |
| 16 Feb 2024 | 13,400.00 | 13,590.00 | 13,240.00 | 13,550.00 | 13,550.00 | 48,538 |
| 15 Feb 2024 | 13,360.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | 36,768 |
| 14 Feb 2024 | 13,110.00 | 13,340.00 | 12,940.00 | 13,340.00 | 13,340.00 | 38,384 |
| 13 Feb 2024 | 13,510.00 | 13,640.00 | 13,180.00 | 13,180.00 | 13,180.00 | 53,849 |
| 08 Feb 2024 | 13,400.00 | 13,540.00 | 13,320.00 | 13,430.00 | 13,430.00 | 32,678 |
| 07 Feb 2024 | 13,350.00 | 13,500.00 | 13,200.00 | 13,420.00 | 13,420.00 | 30,506 |
| 06 Feb 2024 | 13,750.00 | 13,820.00 | 13,350.00 | 13,360.00 | 13,360.00 | 35,407 |
| 05 Feb 2024 | 13,650.00 | 13,930.00 | 13,500.00 | 13,790.00 | 13,790.00 | 45,978 |
| 02 Feb 2024 | 13,650.00 | 13,830.00 | 13,540.00 | 13,650.00 | 13,650.00 | 35,851 |
| 01 Feb 2024 | 13,220.00 | 13,700.00 | 13,200.00 | 13,630.00 | 13,630.00 | 58,653 |
| 31 Jan 2024 | 13,140.00 | 13,400.00 | 13,050.00 | 13,270.00 | 13,270.00 | 31,529 |
| 30 Jan 2024 | 13,120.00 | 13,390.00 | 13,020.00 | 13,130.00 | 13,130.00 | 26,715 |
| 29 Jan 2024 | 13,430.00 | 13,450.00 | 13,110.00 | 13,120.00 | 13,120.00 | 31,614 |
| 26 Jan 2024 | 13,260.00 | 13,450.00 | 13,110.00 | 13,350.00 | 13,350.00 | 20,062 |
| 25 Jan 2024 | 13,480.00 | 13,600.00 | 13,110.00 | 13,260.00 | 13,260.00 | 31,038 |
| 24 Jan 2024 | 13,680.00 | 13,770.00 | 13,350.00 | 13,450.00 | 13,450.00 | 25,561 |
| 23 Jan 2024 | 13,700.00 | 13,910.00 | 13,550.00 | 13,680.00 | 13,680.00 | 37,076 |
| 22 Jan 2024 | 13,450.00 | 13,680.00 | 13,370.00 | 13,680.00 | 13,680.00 | 37,382 |
| 19 Jan 2024 | 13,300.00 | 13,560.00 | 13,300.00 | 13,370.00 | 13,370.00 | 27,666 |
| 18 Jan 2024 | 13,120.00 | 13,430.00 | 13,120.00 | 13,370.00 | 13,370.00 | 29,943 |
| 17 Jan 2024 | 13,570.00 | 13,700.00 | 13,070.00 | 13,120.00 | 13,120.00 | 58,756 |
| 16 Jan 2024 | 13,780.00 | 13,900.00 | 13,400.00 | 13,570.00 | 13,570.00 | 38,528 |
| 15 Jan 2024 | 14,250.00 | 14,350.00 | 13,650.00 | 13,720.00 | 13,720.00 | 87,627 |
| 12 Jan 2024 | 14,500.00 | 14,500.00 | 14,160.00 | 14,340.00 | 14,340.00 | 84,096 |
| 11 Jan 2024 | 14,150.00 | 15,290.00 | 14,020.00 | 14,560.00 | 14,560.00 | 526,528 |
| 10 Jan 2024 | 13,860.00 | 14,540.00 | 13,760.00 | 14,150.00 | 14,150.00 | 197,539 |
| 09 Jan 2024 | 13,880.00 | 14,040.00 | 13,760.00 | 13,850.00 | 13,850.00 | 55,077 |
| 08 Jan 2024 | 13,850.00 | 13,970.00 | 13,710.00 | 13,820.00 | 13,820.00 | 58,950 |
| 05 Jan 2024 | 14,180.00 | 14,230.00 | 13,850.00 | 13,850.00 | 13,850.00 | 110,143 |
| 04 Jan 2024 | 13,800.00 | 14,340.00 | 13,670.00 | 14,340.00 | 14,340.00 | 196,859 |
| 03 Jan 2024 | 13,690.00 | 13,870.00 | 13,510.00 | 13,870.00 | 13,870.00 | 84,298 |
| 02 Jan 2024 | 13,250.00 | 14,240.00 | 13,150.00 | 13,880.00 | 13,880.00 | 265,372 |
| 28 Dec 2023 | 13,260.00 | 13,460.00 | 13,170.00 | 13,330.00 | 13,330.00 | 74,446 |
| 27 Dec 2023 | 13,020.00 | 13,290.00 | 12,910.00 | 13,240.00 | 13,240.00 | 67,180 |
| 27 Dec 2023 | 200 Dividend | |||||
| 26 Dec 2023 | 13,000.00 | 13,180.00 | 12,860.00 | 13,010.00 | 12,810.00 | 80,732 |
| 22 Dec 2023 | 13,220.00 | 13,370.00 | 13,030.00 | 13,070.00 | 12,869.08 | 104,516 |
| 21 Dec 2023 | 13,710.00 | 14,070.00 | 13,220.00 | 13,250.00 | 13,046.31 | 272,999 |
| 20 Dec 2023 | 13,420.00 | 13,950.00 | 13,370.00 | 13,470.00 | 13,262.93 | 233,963 |
| 19 Dec 2023 | 13,460.00 | 14,660.00 | 13,270.00 | 13,420.00 | 13,213.70 | 940,703 |
| 18 Dec 2023 | 13,470.00 | 13,750.00 | 13,190.00 | 13,510.00 | 13,302.31 | 217,862 |
| 15 Dec 2023 | 13,960.00 | 14,350.00 | 13,550.00 | 13,550.00 | 13,341.70 | 560,252 |
| 14 Dec 2023 | 14,750.00 | 16,970.00 | 13,500.00 | 13,970.00 | 13,755.24 | 4,170,822 |
| 13 Dec 2023 | 11,950.00 | 14,760.00 | 11,940.00 | 14,760.00 | 14,533.10 | 4,137,576 |
| 12 Dec 2023 | 11,360.00 | 11,730.00 | 11,290.00 | 11,360.00 | 11,185.37 | 37,161 |
| 11 Dec 2023 | 11,290.00 | 11,590.00 | 11,290.00 | 11,450.00 | 11,273.98 | 21,871 |
| 08 Dec 2023 | 11,100.00 | 11,290.00 | 11,100.00 | 11,290.00 | 11,116.44 | 12,245 |
| 07 Dec 2023 | 11,100.00 | 11,190.00 | 11,100.00 | 11,140.00 | 10,968.75 | 11,127 |
| 06 Dec 2023 | 11,300.00 | 11,300.00 | 10,740.00 | 11,200.00 | 11,027.82 | 17,062 |
| 05 Dec 2023 | 11,350.00 | 11,400.00 | 11,220.00 | 11,240.00 | 11,067.21 | 10,143 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.