5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
-2.94%
3 MONTH PERFORMANCE
-7.67%
6 MONTH PERFORMANCE
-19.43%
YEAR-TO-DATE PERFORMANCE
-4.69%
1 YEAR PERFORMANCE
-12.00%
Gravity Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $61.58 | $60.20 (-2.24%) | $61.79 | $60.15 | 17,362 | $418.32 M |
| 01/16/2025 | $62.06 | $61.64 (-0.68%) | $62.23 | $61.22 | 18,100 | $428.33 M |
| 01/15/2025 | $61.57 | $62.17 (0.97%) | $62.19 | $60.65 | 17,500 | $432.01 M |
| 01/14/2025 | $60.20 | $60.99 (1.31%) | $61.15 | $59.60 | 14,100 | $423.81 M |
| 01/13/2025 | $59.03 | $60.14 (1.88%) | $60.20 | $58.50 | 37,311 | $417.91 M |
| 01/10/2025 | $62.00 | $60.06 (-3.13%) | $62.00 | $60.06 | 35,100 | $417.35 M |
| 01/08/2025 | $60.47 | $62.09 (2.68%) | $62.09 | $59.61 | 21,300 | $431.46 M |
| 01/07/2025 | $61.31 | $60.61 (-1.14%) | $61.37 | $59.76 | 23,100 | $421.17 M |
| 01/06/2025 | $62.13 | $61.38 (-1.21%) | $63.00 | $61.00 | 13,000 | $426.52 M |
| 01/03/2025 | $61.21 | $61.89 (1.11%) | $62.33 | $60.72 | 19,200 | $430.07 M |
| 01/02/2025 | $63.31 | $61.58 (-2.73%) | $63.31 | $60.80 | 43,500 | $427.91 M |
| 12/31/2024 | $62.87 | $63.11 (0.38%) | $64.97 | $62.48 | 27,411 | $438.55 M |
| 12/30/2024 | $62.50 | $63.20 (1.12%) | $63.41 | $62.00 | 20,317 | $439.17 M |
| 12/27/2024 | $61.50 | $62.83 (2.16%) | $63.00 | $60.55 | 32,606 | $436.60 M |
| 12/26/2024 | $61.06 | $62.21 (1.88%) | $62.21 | $60.55 | 17,142 | $432.29 M |
| 12/24/2024 | $61.50 | $61.51 (0.02%) | $61.85 | $61.01 | 6,512 | $427.43 M |
| 12/23/2024 | $61.51 | $60.80 (-1.15%) | $62.00 | $60.51 | 17,808 | $422.49 M |
| 12/20/2024 | $61.21 | $61.97 (1.24%) | $61.97 | $60.75 | 23,103 | $430.62 M |
| 12/19/2024 | $62.90 | $62.00 (-1.43%) | $63.60 | $62.00 | 25,000 | $430.83 M |
| 12/18/2024 | $65.70 | $62.71 (-4.55%) | $65.70 | $62.22 | 42,300 | $435.77 M |
| 12/17/2024 | $65.00 | $65.70 (1.08%) | $65.83 | $64.68 | 36,004 | $456.54 M |
| 12/16/2024 | $65.58 | $65.78 (0.3%) | $66.51 | $65.50 | 49,837 | $457.10 M |
| 12/13/2024 | $66.84 | $65.78 (-1.59%) | $66.99 | $65.55 | 30,800 | $457.10 M |
| 12/12/2024 | $67.00 | $66.91 (-0.13%) | $67.61 | $66.00 | 21,200 | $464.95 M |
| 12/11/2024 | $66.92 | $67.38 (0.69%) | $67.42 | $65.82 | 23,300 | $468.22 M |
| 12/10/2024 | $67.26 | $67.27 (0.01%) | $67.67 | $65.19 | 15,300 | $467.45 M |
| 12/09/2024 | $66.56 | $67.75 (1.79%) | $68.18 | $66.46 | 18,200 | $470.79 M |
| 12/06/2024 | $66.22 | $66.46 (0.36%) | $66.63 | $65.23 | 18,400 | $461.82 M |
| 12/05/2024 | $67.52 | $66.12 (-2.07%) | $67.60 | $65.70 | 19,600 | $459.46 M |
| 12/04/2024 | $66.33 | $67.71 (2.08%) | $68.42 | $66.13 | 24,525 | $470.51 M |
| 12/03/2024 | $67.00 | $66.41 (-0.88%) | $67.33 | $64.42 | 51,949 | $461.48 M |
| 12/02/2024 | $67.68 | $67.11 (-0.84%) | $67.75 | $66.14 | 22,200 | $466.34 M |
| 11/29/2024 | $65.80 | $67.51 (2.6%) | $67.52 | $65.61 | 11,800 | $469.12 M |
| 11/27/2024 | $65.51 | $65.94 (0.66%) | $67.03 | $65.35 | 16,144 | $458.21 M |
| 11/26/2024 | $66.09 | $65.55 (-0.82%) | $67.17 | $65.55 | 12,900 | $455.50 M |
| 11/25/2024 | $67.01 | $66.29 (-1.07%) | $68.00 | $65.43 | 28,300 | $460.64 M |
| 11/22/2024 | $64.78 | $66.64 (2.87%) | $67.00 | $64.75 | 26,500 | $463.07 M |
| 11/21/2024 | $65.11 | $65.00 (-0.17%) | $66.08 | $64.73 | 45,104 | $451.68 M |
| 11/20/2024 | $66.73 | $65.11 (-2.43%) | $67.19 | $65.09 | 36,545 | $452.44 M |
| 11/19/2024 | $65.79 | $67.08 (1.96%) | $67.80 | $65.03 | 25,800 | $466.13 M |
| 11/18/2024 | $65.65 | $66.12 (0.72%) | $68.12 | $65.64 | 18,730 | $459.46 M |
| 11/15/2024 | $67.20 | $65.61 (-2.37%) | $67.20 | $65.44 | 30,207 | $455.92 M |
| 11/14/2024 | $68.19 | $68.30 (0.16%) | $68.95 | $66.27 | 50,900 | $474.61 M |
| 11/13/2024 | $65.02 | $68.32 (5.08%) | $69.03 | $64.10 | 66,329 | $474.75 M |
| 11/12/2024 | $65.22 | $65.45 (0.35%) | $68.32 | $64.69 | 48,100 | $454.81 M |
| 11/11/2024 | $65.28 | $65.71 (0.66%) | $66.51 | $65.00 | 30,706 | $456.61 M |
| 11/08/2024 | $67.00 | $65.54 (-2.18%) | $67.00 | $65.38 | 52,000 | $455.43 M |
| 11/07/2024 | $65.58 | $67.00 (2.17%) | $67.72 | $65.58 | 22,220 | $465.58 M |
| 11/06/2024 | $68.42 | $65.34 (-4.5%) | $69.06 | $64.99 | 21,536 | $454.04 M |
| 11/05/2024 | $65.45 | $67.72 (3.47%) | $67.84 | $64.51 | 45,525 | $470.58 M |
| 11/04/2024 | $64.40 | $64.98 (0.9%) | $65.78 | $64.40 | 11,531 | $451.54 M |
| 11/01/2024 | $64.46 | $64.55 (0.14%) | $65.53 | $63.79 | 27,406 | $448.55 M |
| 10/31/2024 | $64.01 | $63.61 (-0.62%) | $65.25 | $63.34 | 20,025 | $442.02 M |
| 10/30/2024 | $64.31 | $64.40 (0.14%) | $65.79 | $63.50 | 37,520 | $447.51 M |
| 10/29/2024 | $63.50 | $64.13 (0.99%) | $64.47 | $63.49 | 19,242 | $445.63 M |
| 10/28/2024 | $63.35 | $63.29 (-0.09%) | $64.27 | $63.02 | 7,400 | $439.80 M |
| 10/25/2024 | $62.38 | $62.61 (0.37%) | $63.55 | $62.18 | 11,906 | $435.07 M |
| 10/24/2024 | $63.65 | $62.21 (-2.26%) | $64.15 | $62.16 | 8,500 | $432.29 M |
| 10/23/2024 | $63.50 | $63.65 (0.24%) | $64.25 | $63.07 | 26,108 | $442.30 M |
| 10/22/2024 | $65.28 | $64.66 (-0.95%) | $66.39 | $64.24 | 18,300 | $449.32 M |
| 10/21/2024 | $65.15 | $65.44 (0.45%) | $65.55 | $63.91 | 26,800 | $454.74 M |