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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,030	11,770	11,770	12,060	11,700	21,193
February 19, 2026	11,870	12,070	12,070	12,230	11,790	60,412
February 13, 2026	11,590	11,840	11,840	11,880	11,500	27,216
February 12, 2026	11,770	11,630	11,630	11,770	11,600	18,368
February 11, 2026	11,670	11,770	11,770	12,210	11,600	39,800
February 10, 2026	11,540	11,730	11,730	11,890	11,540	31,874
February 09, 2026	11,780	11,540	11,540	11,950	11,460	26,594
February 06, 2026	11,650	11,680	11,680	11,830	11,450	25,080
February 05, 2026	11,980	11,900	11,900	11,980	11,620	23,315
February 04, 2026	11,460	11,980	11,980	12,180	11,460	33,845
February 03, 2026	11,380	11,600	11,600	11,750	11,380	22,190
February 02, 2026	11,450	11,290	11,290	11,670	11,280	30,520
January 30, 2026	11,530	11,530	11,530	11,860	11,470	26,456
January 29, 2026	11,680	11,580	11,580	11,800	10,650	65,248
January 28, 2026	11,700	11,680	11,680	11,950	11,630	25,239
January 27, 2026	11,620	11,700	11,700	11,820	11,550	21,813
January 26, 2026	11,790	11,690	11,690	11,800	11,510	27,562
January 23, 2026	11,580	11,620	11,620	11,630	11,410	21,863
January 22, 2026	10,930	11,530	11,530	11,680	10,930	55,176
January 21, 2026	11,310	10,930	10,930	11,310	10,840	28,729
January 20, 2026	10,510	11,310	11,310	11,330	10,500	61,962
January 19, 2026	10,670	10,540	10,540	10,830	10,480	29,315
January 16, 2026	10,660	10,670	10,670	10,890	10,630	16,643
January 15, 2026	10,740	10,660	10,660	10,830	10,500	19,032
January 14, 2026	10,600	10,800	10,800	10,890	10,520	22,641
January 13, 2026	10,750	10,600	10,600	10,770	10,470	29,481
January 12, 2026	10,560	10,750	10,750	10,800	10,560	13,751
January 09, 2026	10,630	10,630	10,630	10,750	10,560	12,324
January 08, 2026	10,900	10,630	10,630	10,920	10,500	32,695
January 07, 2026	11,320	10,910	10,910	11,330	10,910	38,627
January 06, 2026	11,490	11,320	11,320	11,490	11,270	16,033
January 05, 2026	11,490	11,490	11,490	11,530	11,350	12,567
January 02, 2026	11,390	11,490	11,490	11,490	11,230	20,205
December 30, 2025	11,630	11,410	11,410	11,630	11,280	12,183
December 29, 2025	11,220	11,700	11,700	11,730	11,220	17,507
December 26, 2025	11,500	11,400	11,200	11,600	11,380	19,372
December 24, 2025	11,700	11,580	11,580	11,700	11,580	4,643
December 23, 2025	11,560	11,630	11,630	11,700	11,560	5,880
December 22, 2025	11,700	11,640	11,640	11,840	11,610	10,660
December 19, 2025	11,500	11,700	11,700	11,770	11,500	9,013
December 18, 2025	11,560	11,490	11,490	11,990	11,110	15,013
December 17, 2025	11,820	11,560	11,560	11,890	11,410	13,512
December 16, 2025	11,800	11,810	11,810	11,990	11,800	10,042
December 15, 2025	11,850	11,850	11,850	11,940	11,800	6,406
December 12, 2025	11,860	11,970	11,970	11,990	11,840	9,963
December 11, 2025	11,890	11,880	11,880	11,990	11,850	7,579
December 10, 2025	11,990	11,880	11,880	12,000	11,850	6,142
December 09, 2025	11,940	11,840	11,840	11,940	11,790	4,129
December 08, 2025	12,000	11,940	11,940	12,260	11,930	9,818
December 05, 2025	12,180	11,970	11,970	12,180	11,930	6,237
December 04, 2025	12,170	12,040	12,040	12,210	11,920	6,411
December 03, 2025	12,180	12,150	12,150	12,220	12,020	10,816
December 02, 2025	12,000	11,980	11,980	12,090	11,880	8,225
December 01, 2025	12,070	11,970	11,970	12,170	11,950	9,840
November 28, 2025	12,000	12,050	12,050	12,080	11,970	16,457
November 27, 2025	12,010	12,040	12,040	12,140	11,970	6,454
November 26, 2025	11,780	12,000	12,000	12,170	11,780	13,534
November 25, 2025	11,800	11,780	11,780	11,940	11,750	9,366
November 24, 2025	11,860	11,760	11,760	12,090	11,760	11,108
November 21, 2025	11,910	11,900	11,900	12,030	11,840	6,586

Gradiant Corporation (035080.KQ) KOE