-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
-3.85% -
3 MONTH PERFORMANCE
-25.78% -
6 MONTH PERFORMANCE
-21.03% -
YEAR-TO-DATE PERFORMANCE
-13.84% -
1 YEAR PERFORMANCE
-13.14%
Gravity Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $60.46 | $59.58 (-1.46%) | $60.46 | $59.39 | 15,744 | $414.02 M |
| 09/26/2024 | $59.00 | $60.31 (2.22%) | $60.83 | $59.00 | 22,005 | $419.09 M |
| 09/25/2024 | $60.00 | $58.38 (-2.7%) | $60.50 | $58.38 | 30,580 | $405.68 M |
| 09/24/2024 | $60.64 | $60.00 (-1.06%) | $60.64 | $58.51 | 23,219 | $416.93 M |
| 09/23/2024 | $59.22 | $58.95 (-0.46%) | $59.47 | $58.52 | 9,700 | $409.64 M |
| 09/20/2024 | $59.67 | $59.24 (-0.72%) | $59.86 | $58.53 | 28,400 | $411.65 M |
| 09/19/2024 | $60.12 | $60.02 (-0.17%) | $60.50 | $59.85 | 20,408 | $417.07 M |
| 09/18/2024 | $59.01 | $59.21 (0.34%) | $60.00 | $58.90 | 15,900 | $411.44 M |
| 09/17/2024 | $60.35 | $59.01 (-2.22%) | $61.20 | $59.00 | 28,318 | $410.05 M |
| 09/16/2024 | $61.51 | $60.18 (-2.16%) | $61.59 | $58.70 | 64,700 | $418.18 M |
| 09/13/2024 | $64.52 | $61.43 (-4.79%) | $64.52 | $61.24 | 45,608 | $426.87 M |
| 09/12/2024 | $63.53 | $63.83 (0.47%) | $64.56 | $63.14 | 74,900 | $443.55 M |
| 09/11/2024 | $62.66 | $63.77 (1.77%) | $63.77 | $61.75 | 27,027 | $443.13 M |
| 09/10/2024 | $63.09 | $61.91 (-1.87%) | $64.97 | $61.25 | 26,000 | $430.21 M |
| 09/09/2024 | $61.63 | $62.53 (1.46%) | $62.65 | $60.99 | 30,100 | $434.51 M |
| 09/06/2024 | $61.87 | $61.71 (-0.26%) | $63.75 | $61.47 | 31,200 | $428.82 M |
| 09/05/2024 | $61.84 | $62.75 (1.47%) | $63.31 | $61.84 | 16,445 | $436.04 M |
| 09/04/2024 | $61.51 | $61.89 (0.62%) | $62.42 | $60.77 | 23,634 | $430.07 M |
| 09/03/2024 | $63.70 | $62.17 (-2.4%) | $63.90 | $61.70 | 44,826 | $432.01 M |
| 08/30/2024 | $62.34 | $63.12 (1.25%) | $63.41 | $61.68 | 35,700 | $438.61 M |
| 08/29/2024 | $61.49 | $62.33 (1.37%) | $62.57 | $61.49 | 23,723 | $433.12 M |
| 08/28/2024 | $63.12 | $61.81 (-2.08%) | $63.30 | $61.43 | 26,100 | $429.51 M |
| 08/27/2024 | $62.92 | $63.48 (0.89%) | $63.87 | $62.80 | 17,900 | $441.12 M |
| 08/26/2024 | $64.18 | $63.21 (-1.51%) | $64.38 | $62.62 | 22,400 | $439.24 M |
| 08/23/2024 | $64.08 | $64.15 (0.11%) | $64.97 | $63.41 | 24,907 | $445.77 M |
| 08/22/2024 | $63.30 | $63.44 (0.22%) | $64.69 | $63.30 | 22,038 | $440.84 M |
| 08/21/2024 | $62.73 | $63.74 (1.61%) | $64.03 | $61.80 | 33,400 | $442.92 M |
| 08/20/2024 | $62.61 | $62.64 (0.05%) | $62.90 | $61.81 | 16,500 | $435.28 M |
| 08/19/2024 | $63.40 | $63.00 (-0.63%) | $64.56 | $62.51 | 34,000 | $437.78 M |
| 08/16/2024 | $62.94 | $63.30 (0.57%) | $64.54 | $62.94 | 20,200 | $439.87 M |
| 08/15/2024 | $64.50 | $63.24 (-1.95%) | $65.16 | $63.23 | 29,923 | $439.45 M |
| 08/14/2024 | $64.89 | $64.23 (-1.02%) | $65.00 | $63.60 | 16,600 | $446.33 M |
| 08/13/2024 | $63.67 | $65.30 (2.56%) | $66.18 | $63.47 | 55,727 | $453.76 M |
| 08/12/2024 | $66.00 | $63.57 (-3.68%) | $66.00 | $62.55 | 54,222 | $441.74 M |
| 08/09/2024 | $68.99 | $66.44 (-3.7%) | $69.00 | $64.46 | 108,026 | $461.68 M |
| 08/08/2024 | $72.00 | $74.75 (3.82%) | $75.15 | $72.00 | 37,400 | $519.43 M |
| 08/07/2024 | $73.50 | $71.50 (-2.72%) | $73.99 | $71.50 | 26,700 | $496.85 M |
| 08/06/2024 | $71.95 | $72.73 (1.08%) | $74.59 | $71.25 | 27,419 | $505.39 M |
| 08/05/2024 | $71.59 | $71.12 (-0.66%) | $72.60 | $68.81 | 43,400 | $494.21 M |
| 08/02/2024 | $76.80 | $75.46 (-1.74%) | $77.19 | $75.00 | 34,700 | $524.36 M |
| 08/01/2024 | $79.43 | $77.77 (-2.09%) | $80.31 | $76.74 | 39,200 | $540.42 M |
| 07/31/2024 | $77.72 | $79.07 (1.74%) | $80.36 | $77.72 | 38,601 | $549.45 M |
| 07/30/2024 | $78.78 | $77.77 (-1.28%) | $78.78 | $76.76 | 23,400 | $540.42 M |
| 07/29/2024 | $76.61 | $78.49 (2.45%) | $78.50 | $76.61 | 14,300 | $545.42 M |
| 07/26/2024 | $78.02 | $76.80 (-1.56%) | $78.02 | $76.76 | 8,747 | $533.68 M |
| 07/25/2024 | $76.08 | $77.00 (1.21%) | $77.66 | $76.08 | 20,423 | $535.07 M |
| 07/24/2024 | $77.00 | $76.07 (-1.21%) | $77.64 | $76.06 | 13,147 | $528.60 M |
| 07/23/2024 | $77.26 | $76.82 (-0.57%) | $77.89 | $76.60 | 21,700 | $533.81 M |
| 07/22/2024 | $74.66 | $76.89 (2.99%) | $76.96 | $74.57 | 20,783 | $534.30 M |
| 07/19/2024 | $75.00 | $74.66 (-0.45%) | $76.00 | $74.27 | 13,386 | $518.80 M |
| 07/18/2024 | $76.80 | $75.81 (-1.29%) | $77.29 | $75.35 | 11,403 | $526.80 M |
| 07/17/2024 | $78.80 | $76.50 (-2.92%) | $78.80 | $75.68 | 27,158 | $531.59 M |
| 07/16/2024 | $78.49 | $79.01 (0.66%) | $79.36 | $75.91 | 22,941 | $549.03 M |
| 07/15/2024 | $79.94 | $78.64 (-1.63%) | $80.54 | $77.96 | 35,053 | $546.46 M |
| 07/12/2024 | $80.20 | $80.00 (-0.25%) | $81.92 | $79.52 | 15,653 | $555.91 M |
| 07/11/2024 | $80.56 | $80.29 (-0.34%) | $81.20 | $80.08 | 31,530 | $557.93 M |
| 07/10/2024 | $80.95 | $80.46 (-0.61%) | $81.87 | $79.86 | 29,178 | $559.11 M |
| 07/09/2024 | $80.57 | $80.96 (0.48%) | $82.00 | $79.80 | 45,813 | $562.58 M |
| 07/08/2024 | $82.32 | $80.31 (-2.44%) | $82.57 | $79.38 | 47,119 | $558.07 M |
| 07/05/2024 | $80.07 | $80.55 (0.6%) | $82.34 | $79.30 | 48,754 | $559.73 M |
| 07/03/2024 | $79.67 | $80.01 (0.43%) | $80.97 | $79.00 | 23,245 | $555.98 M |
| 07/02/2024 | $79.35 | $79.68 (0.42%) | $80.31 | $77.63 | 33,438 | $553.69 M |
| 07/01/2024 | $80.76 | $78.83 (-2.39%) | $81.00 | $76.22 | 68,090 | $547.78 M |