5 DAY PERFORMANCE
+5.80%
1 MONTH PERFORMANCE
+12.54%
3 MONTH PERFORMANCE
+1.18%
6 MONTH PERFORMANCE
+1.66%
YEAR-TO-DATE PERFORMANCE
-3.71%
1 YEAR PERFORMANCE
-10.80%
Gravity Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $60.21 | $60.77 (0.93%) | $61.33 | $58.50 | 23,214 | $422.28 M |
| 04/10/2025 | $57.48 | $59.43 (3.39%) | $60.00 | $57.33 | 34,800 | $412.97 M |
| 04/09/2025 | $56.98 | $58.17 (2.09%) | $58.18 | $55.01 | 17,927 | $404.22 M |
| 04/08/2025 | $57.78 | $55.41 (-4.1%) | $58.27 | $55.32 | 20,800 | $385.04 M |
| 04/07/2025 | $56.69 | $57.44 (1.32%) | $58.82 | $55.55 | 30,039 | $399.14 M |
| 04/04/2025 | $58.28 | $58.38 (0.17%) | $59.00 | $57.12 | 49,800 | $405.68 M |
| 04/03/2025 | $61.13 | $60.13 (-1.64%) | $61.13 | $59.00 | 22,900 | $417.84 M |
| 04/02/2025 | $61.46 | $61.32 (-0.23%) | $61.50 | $60.94 | 8,718 | $426.11 M |
| 04/01/2025 | $60.01 | $62.19 (3.63%) | $62.40 | $60.01 | 7,840 | $432.15 M |
| 03/31/2025 | $60.01 | $60.50 (0.82%) | $60.76 | $60.00 | 16,935 | $420.41 M |
| 03/28/2025 | $61.83 | $60.55 (-2.07%) | $61.83 | $60.25 | 7,048 | $420.76 M |
| 03/27/2025 | $60.08 | $61.41 (2.21%) | $61.89 | $60.00 | 6,700 | $426.73 M |
| 03/26/2025 | $60.67 | $60.63 (-0.07%) | $61.24 | $57.50 | 11,421 | $421.31 M |
| 03/25/2025 | $59.40 | $60.80 (2.36%) | $61.00 | $58.98 | 38,504 | $422.49 M |
| 03/24/2025 | $58.90 | $58.65 (-0.42%) | $60.09 | $58.65 | 27,500 | $407.55 M |
| 03/21/2025 | $58.55 | $58.40 (-0.26%) | $58.55 | $57.90 | 15,600 | $405.82 M |
| 03/20/2025 | $57.37 | $58.87 (2.61%) | $58.87 | $57.37 | 9,145 | $409.08 M |
| 03/19/2025 | $58.21 | $57.45 (-1.31%) | $58.32 | $57.14 | 7,413 | $399.21 M |
| 03/18/2025 | $57.15 | $57.61 (0.8%) | $58.58 | $56.50 | 24,153 | $400.33 M |
| 03/17/2025 | $54.15 | $57.02 (5.3%) | $57.64 | $54.15 | 27,700 | $396.23 M |
| 03/14/2025 | $53.79 | $53.87 (0.15%) | $55.40 | $53.12 | 29,900 | $374.34 M |
| 03/13/2025 | $53.79 | $53.77 (-0.04%) | $54.45 | $53.50 | 12,800 | $373.64 M |
| 03/12/2025 | $54.88 | $54.00 (-1.6%) | $54.88 | $53.43 | 20,600 | $375.24 M |
| 03/11/2025 | $54.65 | $54.20 (-0.82%) | $55.47 | $54.00 | 14,920 | $376.63 M |
| 03/10/2025 | $56.52 | $54.80 (-3.04%) | $56.52 | $54.77 | 15,727 | $380.80 M |
| 03/07/2025 | $55.49 | $56.50 (1.82%) | $56.99 | $55.49 | 12,800 | $392.61 M |
| 03/06/2025 | $56.22 | $56.12 (-0.18%) | $57.18 | $55.54 | 13,500 | $389.97 M |
| 03/05/2025 | $55.41 | $56.89 (2.67%) | $56.89 | $55.00 | 14,900 | $395.32 M |
| 03/04/2025 | $55.90 | $55.13 (-1.38%) | $56.08 | $54.22 | 29,900 | $383.09 M |
| 03/03/2025 | $57.00 | $56.10 (-1.58%) | $57.45 | $55.99 | 16,800 | $389.83 M |
| 02/28/2025 | $57.25 | $56.81 (-0.77%) | $57.99 | $56.25 | 14,100 | $394.77 M |
| 02/27/2025 | $58.00 | $57.61 (-0.67%) | $58.76 | $57.43 | 11,712 | $400.33 M |
| 02/26/2025 | $58.77 | $58.00 (-1.31%) | $60.00 | $57.99 | 6,500 | $403.04 M |
| 02/25/2025 | $60.00 | $58.76 (-2.07%) | $60.00 | $58.76 | 16,725 | $408.32 M |
| 02/24/2025 | $61.02 | $60.01 (-1.66%) | $61.42 | $59.56 | 22,500 | $417.00 M |
| 02/21/2025 | $60.86 | $60.52 (-0.56%) | $60.94 | $60.01 | 10,012 | $420.55 M |
| 02/20/2025 | $61.35 | $61.08 (-0.44%) | $61.35 | $60.09 | 19,533 | $424.44 M |
| 02/19/2025 | $61.40 | $60.99 (-0.67%) | $61.42 | $60.05 | 10,000 | $423.81 M |
| 02/18/2025 | $62.90 | $61.38 (-2.42%) | $64.00 | $60.29 | 51,200 | $426.52 M |
| 02/14/2025 | $63.52 | $62.89 (-0.99%) | $64.41 | $62.50 | 21,509 | $437.02 M |
| 02/13/2025 | $63.00 | $63.50 (0.79%) | $64.00 | $62.80 | 23,800 | $441.26 M |
| 02/12/2025 | $61.61 | $62.41 (1.3%) | $62.94 | $61.08 | 6,333 | $433.68 M |
| 02/11/2025 | $62.83 | $62.27 (-0.89%) | $63.16 | $61.95 | 21,023 | $432.71 M |
| 02/10/2025 | $63.35 | $62.75 (-0.95%) | $64.02 | $62.75 | 11,300 | $436.04 M |
| 02/07/2025 | $62.81 | $63.28 (0.75%) | $64.00 | $62.81 | 18,718 | $439.73 M |
| 02/06/2025 | $63.47 | $62.99 (-0.76%) | $64.00 | $62.81 | 7,500 | $437.71 M |
| 02/05/2025 | $62.79 | $63.88 (1.74%) | $64.35 | $62.68 | 12,806 | $443.90 M |
| 02/04/2025 | $62.10 | $62.73 (1.01%) | $63.01 | $62.10 | 7,700 | $435.90 M |
| 02/03/2025 | $60.81 | $62.63 (2.99%) | $62.63 | $60.81 | 13,729 | $435.21 M |
| 01/31/2025 | $62.26 | $61.92 (-0.55%) | $62.60 | $61.36 | 15,300 | $430.28 M |
| 01/30/2025 | $61.00 | $62.00 (1.64%) | $62.56 | $61.00 | 14,729 | $430.83 M |
| 01/29/2025 | $60.36 | $60.91 (0.91%) | $61.00 | $60.03 | 21,400 | $423.26 M |
| 01/28/2025 | $60.56 | $60.71 (0.25%) | $61.27 | $60.00 | 19,646 | $421.87 M |
| 01/27/2025 | $61.82 | $61.09 (-1.18%) | $63.36 | $60.43 | 25,816 | $424.51 M |
| 01/24/2025 | $59.74 | $62.30 (4.29%) | $62.85 | $59.74 | 23,204 | $432.92 M |
| 01/23/2025 | $59.59 | $59.74 (0.25%) | $60.16 | $59.00 | 20,017 | $415.13 M |
| 01/22/2025 | $60.93 | $59.78 (-1.89%) | $60.93 | $59.78 | 10,600 | $415.41 M |
| 01/21/2025 | $60.11 | $61.00 (1.48%) | $61.00 | $59.52 | 13,200 | $423.88 M |
| 01/17/2025 | $61.58 | $60.20 (-2.24%) | $61.79 | $60.15 | 17,400 | $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 |
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.
