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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	15,440	15,300	15,300	15,440	14,900	36,484
August 12, 2025	15,320	15,310	15,310	15,480	15,240	18,501
August 11, 2025	15,450	15,220	15,220	15,490	15,150	22,628
August 08, 2025	15,330	15,440	15,440	15,590	15,330	16,069
August 07, 2025	15,250	15,450	15,450	15,510	15,250	21,037
August 06, 2025	14,880	15,310	15,310	15,370	14,880	31,222
August 05, 2025	14,720	15,040	15,040	15,050	14,720	11,609
August 04, 2025	14,930	14,760	14,760	14,930	14,400	23,747
August 01, 2025	14,800	14,620	14,620	14,920	14,590	31,576
July 31, 2025	14,850	14,910	14,910	15,190	14,350	22,747
July 30, 2025	14,710	14,850	14,850	15,010	14,680	16,770
July 29, 2025	14,500	14,710	14,710	14,930	14,350	23,566
July 28, 2025	15,010	14,600	14,600	15,010	14,520	41,419
July 25, 2025	14,840	15,010	15,010	15,200	14,780	17,115
July 24, 2025	15,200	14,850	14,850	15,260	14,850	27,606
July 23, 2025	15,350	15,200	15,200	15,390	14,900	27,348
July 22, 2025	15,530	15,300	15,300	15,650	15,220	26,650
July 21, 2025	15,700	15,570	15,570	15,800	15,450	23,017
July 18, 2025	15,790	15,520	15,520	15,960	15,480	24,709
July 17, 2025	15,830	15,820	15,820	15,910	15,550	31,880
July 16, 2025	15,520	15,840	15,840	15,840	15,430	45,838
July 15, 2025	15,650	15,680	15,680	15,800	15,360	50,095
July 14, 2025	15,620	15,730	15,730	15,920	15,440	109,181
July 11, 2025	15,300	16,000	16,000	18,700	15,140	700,379
July 10, 2025	15,250	15,300	15,300	15,330	14,830	71,864
July 09, 2025	14,980	15,230	15,230	15,240	14,780	52,766
July 08, 2025	14,700	14,910	14,910	14,980	14,610	52,166
July 07, 2025	14,410	14,800	14,800	14,920	14,360	38,048
July 04, 2025	14,530	14,440	14,440	14,680	14,420	24,883
July 03, 2025	14,490	14,600	14,600	14,670	14,490	30,252
July 02, 2025	14,520	14,570	14,570	14,570	14,210	22,472
July 01, 2025	14,150	14,520	14,520	14,580	14,150	35,374
June 30, 2025	14,100	14,220	14,220	14,220	14,000	16,164
June 27, 2025	14,340	14,140	14,140	14,340	14,060	25,791
June 26, 2025	14,310	14,340	14,340	14,510	14,100	33,215
June 25, 2025	14,500	14,310	14,310	14,550	14,130	53,925
June 24, 2025	14,500	14,480	14,480	14,770	14,420	34,218
June 23, 2025	14,690	14,490	14,490	14,690	14,360	23,910
June 20, 2025	14,710	14,700	14,700	14,780	14,600	42,849
June 19, 2025	14,570	14,770	14,770	14,770	14,490	13,445
June 18, 2025	14,360	14,560	14,560	14,680	14,320	26,889
June 17, 2025	14,400	14,310	14,310	14,540	14,290	25,697

Gradiant Corporation (035080.KQ) KOE