5 DAY PERFORMANCE
+8.23%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+23.58%
6 MONTH PERFORMANCE
+11.57%
YEAR-TO-DATE PERFORMANCE
+24.80%
1 YEAR PERFORMANCE
+28.73%
Gravity Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $64.50 | $62.64 (-2.88%) | $64.50 | $62.50 | 20.01 K | |
| 03/02/2026 | $64.99 | $64.82 (-0.26%) | $65.94 | $64.00 | 19.20 K | $450.43 M |
| 02/27/2026 | $66.25 | $65.02 (-1.86%) | $67.00 | $64.23 | 23.45 K | $451.82 M |
| 02/26/2026 | $65.30 | $66.73 (2.19%) | $67.00 | $65.30 | 44.32 K | $463.71 M |
| 02/25/2026 | $63.96 | $64.88 (1.44%) | $65.15 | $63.96 | 13.90 K | $450.85 M |
| 02/24/2026 | $62.95 | $63.24 (0.46%) | $64.00 | $62.10 | 28.90 K | $439.45 M |
| 02/23/2026 | $64.05 | $63.51 (-0.84%) | $64.13 | $62.00 | 42.40 K | $441.33 M |
| 02/20/2026 | $65.00 | $64.62 (-0.58%) | $66.00 | $64.23 | 14.43 K | $449.04 M |
| 02/19/2026 | $65.18 | $65.25 (0.11%) | $65.45 | $64.35 | 24.12 K | $453.42 M |
| 02/18/2026 | $64.74 | $66.03 (1.99%) | $66.50 | $63.76 | 37.21 K | $458.84 M |
| 02/17/2026 | $66.40 | $64.50 (-2.86%) | $66.40 | $62.05 | 22.30 K | $448.21 M |
| 02/13/2026 | $65.09 | $66.30 (1.86%) | $69.78 | $63.00 | 37.71 K | $460.72 M |
| 02/12/2026 | $70.01 | $66.50 (-5.01%) | $70.01 | $63.12 | 22.93 K | $462.11 M |
| 02/11/2026 | $70.00 | $66.68 (-4.74%) | $70.00 | $65.05 | 34.50 K | $463.36 M |
| 02/10/2026 | $67.78 | $70.01 (3.29%) | $70.10 | $67.78 | 16.40 K | $486.50 M |
| 02/09/2026 | $70.21 | $68.24 (-2.81%) | $70.98 | $67.93 | 16.80 K | $474.20 M |
| 02/06/2026 | $72.99 | $71.16 (-2.51%) | $73.50 | $69.75 | 21.90 K | $494.49 M |
| 02/05/2026 | $71.97 | $72.98 (1.4%) | $73.36 | $68.00 | 14.50 K | $507.14 M |
| 02/04/2026 | $71.73 | $72.40 (0.93%) | $74.75 | $71.73 | 60.30 K | $503.11 M |
| 02/03/2026 | $72.26 | $72.22 (-0.06%) | $72.95 | $69.63 | 69.34 K | $501.86 M |
| 02/02/2026 | $69.00 | $71.97 (4.3%) | $72.95 | $67.01 | 70.34 K | $500.12 M |
| 01/30/2026 | $67.90 | $69.54 (2.42%) | $71.00 | $67.55 | 66.00 K | $483.23 M |
| 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 |
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.
