5 DAY PERFORMANCE
+8.64%
1 MONTH PERFORMANCE
-1.65%
3 MONTH PERFORMANCE
-8.26%
6 MONTH PERFORMANCE
-3.84%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
-17.05%
Gravity Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $54.88 | $54.48 (-0.73%) | $54.80 | $53.75 | 5,732 | |
| 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 |
| 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 |
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.
