5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
+0.72%
3 MONTH PERFORMANCE
+0.85%
6 MONTH PERFORMANCE
+11.88%
YEAR-TO-DATE PERFORMANCE
+8.74%
1 YEAR PERFORMANCE
+1.61%
Gravity Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $66.52 | $66.63 (0.17%) | $71.99 | $65.66 | 151.00 K | $463.01 M |
| 06/18/2026 | $58.40 | $65.52 (12.19%) | $67.50 | $57.50 | 212.55 K | $455.30 M |
| 06/17/2026 | $57.40 | $56.86 (-0.94%) | $58.48 | $56.86 | 31.50 K | $395.12 M |
| 06/16/2026 | $56.60 | $56.96 (0.64%) | $57.30 | $56.60 | 22.90 K | $395.82 M |
| 06/15/2026 | $56.81 | $56.55 (-0.46%) | $59.29 | $56.24 | 45.05 K | $392.97 M |
| 06/12/2026 | $57.05 | $56.72 (-0.58%) | $58.00 | $56.25 | 43.50 K | $394.15 M |
| 06/11/2026 | $58.70 | $56.71 (-3.39%) | $58.70 | $56.25 | 65.00 K | $394.08 M |
| 06/10/2026 | $57.40 | $57.18 (-0.38%) | $58.45 | $56.79 | 54.30 K | $397.34 M |
| 06/09/2026 | $58.46 | $57.40 (-1.81%) | $58.80 | $56.92 | 41.10 K | $398.87 M |
| 06/08/2026 | $58.64 | $58.51 (-0.22%) | $58.65 | $57.86 | 48.30 K | $406.59 M |
| 06/05/2026 | $61.00 | $58.19 (-4.61%) | $61.00 | $58.09 | 73.23 K | $404.36 M |
| 06/04/2026 | $63.00 | $60.58 (-3.84%) | $63.00 | $56.27 | 398.25 K | $420.97 M |
| 06/03/2026 | $64.12 | $62.20 (-2.99%) | $64.93 | $62.05 | 48.30 K | $432.23 M |
| 06/02/2026 | $65.80 | $64.49 (-1.99%) | $66.24 | $64.20 | 46.94 K | $448.14 M |
| 06/01/2026 | $64.03 | $66.35 (3.62%) | $66.61 | $64.00 | 55.61 K | $461.07 M |
| 05/29/2026 | $63.16 | $64.33 (1.85%) | $64.74 | $62.50 | 39.61 K | $447.03 M |
| 05/28/2026 | $62.28 | $63.15 (1.4%) | $63.66 | $62.28 | 41.20 K | $438.83 M |
| 05/27/2026 | $63.36 | $62.65 (-1.12%) | $63.83 | $62.30 | 44.80 K | $435.35 M |
| 05/26/2026 | $63.20 | $63.09 (-0.17%) | $63.99 | $62.00 | 67.40 K | $438.41 M |
| 05/22/2026 | $62.14 | $62.48 (0.55%) | $63.21 | $61.67 | 66.20 K | $434.17 M |
| 05/21/2026 | $63.00 | $62.05 (-1.51%) | $64.50 | $61.63 | 110.90 K | $431.19 M |
| 05/20/2026 | $62.36 | $63.36 (1.6%) | $63.80 | $61.69 | 44.00 K | $440.29 M |
| 05/19/2026 | $62.04 | $63.12 (1.74%) | $63.91 | $62.04 | 46.50 K | $438.62 M |
| 05/18/2026 | $62.38 | $63.06 (1.09%) | $63.32 | $61.50 | 79.81 K | $438.20 M |
| 05/15/2026 | $63.28 | $62.66 (-0.98%) | $63.79 | $62.45 | 10.71 K | $435.42 M |
| 05/14/2026 | $62.11 | $62.85 (1.19%) | $63.20 | $61.99 | 16.43 K | $436.74 M |
| 05/13/2026 | $62.67 | $62.71 (0.06%) | $62.97 | $61.50 | 24.70 K | $435.77 M |
| 05/12/2026 | $64.00 | $62.71 (-2.02%) | $64.00 | $61.87 | 25.90 K | $435.77 M |
| 05/11/2026 | $65.55 | $63.96 (-2.43%) | $65.55 | $62.31 | 50.71 K | $444.46 M |
| 05/08/2026 | $62.25 | $65.46 (5.16%) | $66.53 | $62.25 | 43.80 K | $454.88 M |
| 05/07/2026 | $61.98 | $60.61 (-2.21%) | $61.99 | $60.35 | 36.50 K | $421.18 M |
| 05/06/2026 | $63.00 | $62.00 (-1.59%) | $63.20 | $62.00 | 16.60 K | $430.84 M |
| 05/05/2026 | $63.42 | $63.27 (-0.24%) | $63.56 | $62.20 | 26.44 K | $439.66 M |
| 05/04/2026 | $62.17 | $62.01 (-0.26%) | $63.80 | $61.50 | 23.92 K | $430.91 M |
| 05/01/2026 | $61.50 | $61.90 (0.65%) | $62.44 | $61.50 | 9.85 K | $430.14 M |
| 04/30/2026 | $60.50 | $61.38 (1.45%) | $62.03 | $60.50 | 9.70 K | $426.53 M |
| 04/29/2026 | $61.59 | $60.66 (-1.51%) | $61.59 | $60.00 | 15.20 K | $421.53 M |
| 04/28/2026 | $61.61 | $61.40 (-0.34%) | $62.16 | $60.48 | 20.14 K | $426.67 M |
| 04/27/2026 | $62.29 | $61.00 (-2.07%) | $63.19 | $61.00 | 18.13 K | $423.89 M |
| 04/24/2026 | $61.90 | $62.82 (1.49%) | $67.00 | $61.89 | 18.73 K | $436.54 M |
| 04/23/2026 | $64.89 | $62.13 (-4.25%) | $64.89 | $61.52 | 58.92 K | $431.74 M |
| 04/22/2026 | $65.75 | $65.57 (-0.27%) | $67.00 | $65.16 | 35.00 K | $455.65 M |
| 04/21/2026 | $62.78 | $65.75 (4.73%) | $66.05 | $62.78 | 36.50 K | $456.90 M |
| 04/20/2026 | $62.50 | $65.02 (4.03%) | $65.60 | $62.50 | 101.40 K | $451.82 M |
| 04/17/2026 | $62.93 | $62.99 (0.1%) | $64.58 | $62.36 | 185.10 K | $437.72 M |
| 04/16/2026 | $60.85 | $61.67 (1.35%) | $62.44 | $60.80 | 13.00 K | $428.54 M |
| 04/15/2026 | $61.91 | $60.86 (-1.7%) | $61.91 | $60.80 | 10.30 K | $422.92 M |
| 04/14/2026 | $60.81 | $60.56 (-0.41%) | $61.52 | $60.50 | 8.42 K | $420.83 M |
| 04/13/2026 | $60.58 | $61.28 (1.16%) | $61.70 | $60.42 | 27.00 K | $425.83 M |
| 04/10/2026 | $61.40 | $60.59 (-1.32%) | $61.50 | $60.30 | 21.01 K | $421.04 M |
| 04/09/2026 | $61.47 | $61.83 (0.59%) | $62.17 | $61.47 | 10.20 K | $429.66 M |
| 04/08/2026 | $61.33 | $61.60 (0.44%) | $62.55 | $61.32 | 21.45 K | $428.06 M |
| 04/07/2026 | $61.00 | $60.47 (-0.87%) | $61.50 | $60.01 | 12.72 K | $420.21 M |
| 04/06/2026 | $62.98 | $61.40 (-2.51%) | $62.98 | $61.30 | 22.44 K | $426.67 M |
| 04/02/2026 | $61.66 | $63.16 (2.43%) | $63.50 | $61.24 | 18.50 K | $438.90 M |
| 04/01/2026 | $61.85 | $62.57 (1.16%) | $63.50 | $60.73 | 29.30 K | $434.80 M |
| 03/31/2026 | $61.49 | $61.96 (0.76%) | $62.16 | $61.28 | 21.70 K | $430.56 M |
| 03/30/2026 | $61.00 | $61.32 (0.52%) | $63.00 | $60.97 | 34.64 K | $426.11 M |
| 03/27/2026 | $62.30 | $61.40 (-1.44%) | $62.50 | $61.28 | 26.30 K | $426.67 M |
| 03/26/2026 | $61.65 | $62.06 (0.67%) | $63.50 | $61.20 | 29.13 K | $431.25 M |
| 03/25/2026 | $61.90 | $62.01 (0.18%) | $63.35 | $61.87 | 13.60 K | $430.91 M |
| 03/24/2026 | $62.90 | $62.68 (-0.35%) | $63.50 | $62.00 | 11.63 K | $435.56 M |
| 03/23/2026 | $61.30 | $62.40 (1.79%) | $63.94 | $61.01 | 28.80 K | $433.62 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.
