5 DAY PERFORMANCE
+7.64%
1 MONTH PERFORMANCE
+19.91%
3 MONTH PERFORMANCE
+18.01%
6 MONTH PERFORMANCE
+8.25%
YEAR-TO-DATE PERFORMANCE
+18.77%
1 YEAR PERFORMANCE
+12.84%
Gravity Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $67.80 | $68.73 (1.37%) | $69.50 | $66.20 | 43.32 K | $477.60 M |
| 01/28/2026 | $65.80 | $67.80 (3.04%) | $68.07 | $65.18 | 31.96 K | $471.14 M |
| 01/27/2026 | $65.02 | $66.00 (1.51%) | $66.50 | $64.50 | 21.00 K | $458.63 M |
| 01/26/2026 | $63.51 | $64.45 (1.48%) | $65.41 | $63.34 | 12.04 K | $447.86 M |
| 01/23/2026 | $63.47 | $63.85 (0.6%) | $63.85 | $62.24 | 8.82 K | $443.69 M |
| 01/22/2026 | $61.52 | $63.15 (2.65%) | $63.74 | $61.52 | 25.01 K | $438.83 M |
| 01/21/2026 | $61.15 | $61.76 (1%) | $62.17 | $61.09 | 10.20 K | $429.17 M |
| 01/20/2026 | $60.37 | $61.09 (1.19%) | $61.39 | $59.47 | 15.20 K | $424.51 M |
| 01/16/2026 | $62.25 | $61.11 (-1.83%) | $62.25 | $60.10 | 22.60 K | $424.65 M |
| 01/15/2026 | $62.15 | $62.24 (0.14%) | $62.98 | $61.85 | 9.50 K | $432.51 M |
| 01/14/2026 | $62.46 | $62.52 (0.1%) | $63.52 | $62.00 | 10.12 K | $434.45 M |
| 01/13/2026 | $63.59 | $62.88 (-1.12%) | $64.50 | $62.00 | 59.61 K | $436.95 M |
| 01/12/2026 | $57.06 | $62.02 (8.69%) | $64.50 | $56.49 | 90.10 K | $430.98 M |
| 01/09/2026 | $57.46 | $57.27 (-0.33%) | $57.72 | $57.00 | 9.10 K | $397.97 M |
| 01/08/2026 | $57.80 | $57.51 (-0.5%) | $58.55 | $57.30 | 9.33 K | $399.64 M |
| 01/07/2026 | $58.27 | $57.91 (-0.62%) | $58.85 | $57.80 | 5.65 K | $402.42 M |
| 01/06/2026 | $59.00 | $58.52 (-0.81%) | $59.00 | $58.20 | 8.62 K | $406.66 M |
| 01/05/2026 | $58.25 | $59.30 (1.8%) | $59.30 | $58.13 | 6.60 K | $412.08 M |
| 01/02/2026 | $57.83 | $58.60 (1.33%) | $59.39 | $57.83 | 14.50 K | $407.21 M |
| 12/31/2025 | $56.58 | $57.87 (2.28%) | $57.90 | $56.58 | 11.10 K | $402.14 M |
| 12/30/2025 | $56.76 | $56.58 (-0.32%) | $57.66 | $56.22 | 16.30 K | $393.17 M |
| 12/29/2025 | $57.06 | $57.32 (0.46%) | $58.00 | $56.53 | 18.64 K | $398.32 M |
| 12/26/2025 | $57.00 | $57.70 (1.23%) | $57.80 | $56.80 | 4.50 K | $400.96 M |
| 12/24/2025 | $56.80 | $56.95 (0.26%) | $57.20 | $56.31 | 10.94 K | $395.75 M |
| 12/23/2025 | $56.27 | $56.25 (-0.04%) | $56.27 | $55.80 | 5.70 K | $390.88 M |
| 12/22/2025 | $57.00 | $56.65 (-0.61%) | $57.98 | $56.27 | 10.24 K | $393.66 M |
| 12/19/2025 | $56.50 | $57.15 (1.15%) | $57.20 | $55.25 | 18.50 K | $397.14 M |
| 12/18/2025 | $56.19 | $56.54 (0.62%) | $57.05 | $55.67 | 19.10 K | $392.90 M |
| 12/17/2025 | $55.69 | $55.70 (0.02%) | $55.99 | $54.54 | 17.80 K | $387.06 M |
| 12/16/2025 | $56.34 | $55.87 (-0.83%) | $56.50 | $55.18 | 18.80 K | $388.24 M |
| 12/15/2025 | $57.57 | $56.39 (-2.05%) | $57.57 | $55.89 | 22.50 K | $391.85 M |
| 12/12/2025 | $55.93 | $57.76 (3.27%) | $58.46 | $55.90 | 30.25 K | $401.37 M |
| 12/11/2025 | $55.71 | $56.50 (1.42%) | $56.59 | $55.10 | 15.90 K | $392.62 M |
| 12/10/2025 | $56.66 | $56.26 (-0.71%) | $56.75 | $55.96 | 12.52 K | $390.95 M |
| 12/09/2025 | $56.76 | $56.66 (-0.18%) | $57.15 | $55.79 | 17.00 K | $393.73 M |
| 12/08/2025 | $57.23 | $56.05 (-2.06%) | $57.23 | $55.00 | 30.50 K | $389.49 M |
| 12/05/2025 | $57.35 | $56.79 (-0.98%) | $58.44 | $56.79 | 20.12 K | $394.63 M |
| 12/04/2025 | $58.20 | $58.12 (-0.14%) | $58.37 | $57.73 | 10.80 K | $403.88 M |
| 12/03/2025 | $57.58 | $58.44 (1.49%) | $59.00 | $56.50 | 36.92 K | $406.10 M |
| 12/02/2025 | $57.09 | $57.34 (0.44%) | $57.48 | $56.50 | 15.00 K | $398.46 M |
| 12/01/2025 | $57.43 | $57.09 (-0.59%) | $57.66 | $56.55 | 11.20 K | $396.72 M |
| 11/28/2025 | $57.51 | $57.46 (-0.09%) | $57.55 | $57.19 | 4.20 K | $399.29 M |
| 11/26/2025 | $56.90 | $57.43 (0.93%) | $57.93 | $56.50 | 8.02 K | $399.08 M |
| 11/25/2025 | $57.49 | $56.90 (-1.03%) | $58.10 | $56.90 | 15.64 K | $395.40 M |
| 11/24/2025 | $56.51 | $57.49 (1.73%) | $58.14 | $56.39 | 16.00 K | $399.50 M |
| 11/21/2025 | $55.75 | $56.54 (1.42%) | $57.46 | $55.75 | 12.52 K | $392.90 M |
| 11/20/2025 | $56.89 | $56.01 (-1.55%) | $57.55 | $55.69 | 15.30 K | $389.21 M |
| 11/19/2025 | $57.17 | $56.89 (-0.49%) | $57.49 | $56.63 | 18.00 K | $395.33 M |
| 11/18/2025 | $57.51 | $57.10 (-0.71%) | $57.69 | $56.75 | 16.01 K | $396.79 M |
| 11/17/2025 | $58.04 | $57.36 (-1.17%) | $58.55 | $57.10 | 11.23 K | $398.59 M |
| 11/14/2025 | $58.20 | $58.10 (-0.17%) | $59.51 | $57.69 | 7.83 K | $403.74 M |
| 11/13/2025 | $60.00 | $58.78 (-2.03%) | $60.00 | $58.26 | 10.53 K | $408.46 M |
| 11/12/2025 | $59.50 | $59.35 (-0.25%) | $60.00 | $59.11 | 6.92 K | $412.42 M |
| 11/11/2025 | $59.15 | $59.57 (0.71%) | $60.50 | $59.05 | 12.81 K | $413.95 M |
| 11/10/2025 | $59.98 | $59.42 (-0.93%) | $59.98 | $59.05 | 16.30 K | $412.91 M |
| 11/07/2025 | $58.15 | $58.98 (1.43%) | $59.95 | $57.81 | 19.84 K | $409.85 M |
| 11/06/2025 | $57.50 | $58.13 (1.1%) | $58.76 | $57.50 | 12.63 K | $403.95 M |
| 11/05/2025 | $57.93 | $57.86 (-0.12%) | $58.20 | $57.04 | 8.90 K | $402.07 M |
| 11/04/2025 | $58.15 | $57.93 (-0.38%) | $58.51 | $57.45 | 13.50 K | $402.56 M |
| 11/03/2025 | $58.05 | $58.22 (0.29%) | $58.67 | $57.66 | 10.50 K | $404.57 M |
| 10/31/2025 | $57.52 | $57.87 (0.61%) | $58.98 | $57.00 | 11.52 K | $402.14 M |
| 10/30/2025 | $58.00 | $57.51 (-0.84%) | $58.50 | $57.25 | 23.90 K | $399.64 M |
| 10/29/2025 | $59.00 | $58.24 (-1.29%) | $59.77 | $58.00 | 11.85 K | $404.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
