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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	11,860	11,960	11,960	12,260	11,860	13,578
November 19, 2025	11,990	11,910	11,910	12,070	11,850	9,424
November 18, 2025	11,990	11,900	11,900	12,080	11,840	10,950
November 17, 2025	12,070	12,180	12,180	12,190	11,960	5,654
November 14, 2025	12,170	12,020	12,020	12,280	12,010	12,070
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

Gradiant Corporation (035080.KQ) KOE