Gradiant Corporation - 035080.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	12,340	12,170	12,170	12,340	12,150	8,401
November 12, 2025	12,950	12,300	12,300	12,950	11,990	15,546
November 11, 2025	12,710	12,590	12,590	12,710	12,110	10,203
November 10, 2025	11,990	12,600	12,600	12,740	11,880	18,872
November 07, 2025	12,110	11,810	11,810	12,140	11,810	22,577
November 06, 2025	12,100	12,200	12,200	12,280	12,020	8,515
November 05, 2025	12,670	12,150	12,150	12,820	11,960	16,108
November 04, 2025	12,290	12,380	12,380	12,550	12,180	26,658
November 03, 2025	12,800	12,410	12,410	12,800	12,400	25,177
October 31, 2025	13,360	12,750	12,750	13,360	12,750	16,876
October 30, 2025	13,550	13,100	13,100	13,550	13,100	18,201
October 29, 2025	13,790	13,550	13,550	13,790	13,550	12,973
October 28, 2025	13,990	13,790	13,790	14,080	13,790	16,485
October 27, 2025	14,030	13,950	13,950	14,100	13,790	25,192
October 24, 2025	14,060	14,070	14,070	14,180	14,000	19,464
October 23, 2025	13,870	14,060	14,060	14,170	13,620	20,807
October 22, 2025	14,000	13,860	13,860	14,030	13,710	30,614
October 21, 2025	14,100	14,000	14,000	14,320	14,000	28,091
October 20, 2025	14,150	14,160	14,160	14,450	14,100	17,467
October 17, 2025	14,410	14,160	14,160	14,630	14,150	24,628
October 16, 2025	14,310	14,440	14,440	14,710	14,310	20,235
October 15, 2025	14,150	14,390	14,390	14,560	14,130	22,306
October 14, 2025	14,070	14,150	14,150	14,290	14,040	16,420
October 13, 2025	14,000	14,110	14,110	14,330	13,500	20,290
October 10, 2025	14,530	14,290	14,290	14,530	14,170	35,217
October 02, 2025	14,480	14,600	14,600	14,700	14,470	17,583
October 01, 2025	14,430	14,480	14,480	14,580	14,420	14,836
September 30, 2025	14,410	14,430	14,430	14,640	14,400	12,786
September 29, 2025	14,380	14,470	14,470	14,570	14,320	16,841
September 26, 2025	14,400	14,360	14,360	14,640	14,310	20,903
September 25, 2025	14,410	14,400	14,400	14,560	14,300	16,063
September 24, 2025	14,630	14,400	14,400	14,810	14,400	36,392
September 23, 2025	14,800	14,630	14,630	14,930	14,600	29,373
September 22, 2025	14,950	14,730	14,730	15,030	14,730	22,561
September 19, 2025	14,830	15,000	15,000	15,090	14,830	18,975
September 18, 2025	14,740	14,830	14,830	14,930	14,740	14,208
September 17, 2025	14,640	14,740	14,740	14,960	14,560	24,889
September 16, 2025	14,660	14,640	14,640	14,830	14,640	22,939
September 15, 2025	14,500	14,690	14,690	14,810	14,500	24,964
September 12, 2025	14,470	14,520	14,520	14,620	14,430	16,664
September 11, 2025	14,570	14,500	14,500	14,620	14,460	17,356
September 10, 2025	14,600	14,570	14,570	14,670	14,450	20,164
September 09, 2025	14,610	14,570	14,570	14,800	14,570	19,754
September 08, 2025	14,790	14,610	14,610	14,800	14,600	23,693
September 05, 2025	14,850	14,710	14,710	14,860	14,640	13,113
September 04, 2025	14,770	14,850	14,850	14,930	14,710	16,232
September 03, 2025	14,700	14,730	14,730	14,900	14,640	14,884
September 02, 2025	14,420	14,660	14,660	14,830	14,410	16,683
September 01, 2025	14,610	14,490	14,490	14,640	14,410	20,315
August 29, 2025	14,830	14,610	14,610	14,830	14,510	17,880
August 28, 2025	14,890	14,750	14,750	14,920	14,740	13,909
August 27, 2025	14,950	14,890	14,890	15,000	14,800	20,900
August 26, 2025	14,890	14,910	14,910	15,000	14,810	17,307
August 25, 2025	14,840	14,950	14,950	15,080	14,760	15,472
August 22, 2025	14,710	14,890	14,890	14,900	14,710	13,286
August 21, 2025	14,840	14,850	14,850	14,910	14,660	15,306
August 20, 2025	14,900	14,760	14,760	14,900	14,500	24,935
August 19, 2025	15,150	14,900	14,900	15,320	14,770	23,771
August 18, 2025	15,440	15,150	15,150	15,460	15,100	16,405
August 14, 2025	15,300	15,390	15,390	15,490	15,170	22,831

Gradiant Corporation (035080.KQ) KOE