5 DAY PERFORMANCE
+8.13%
1 MONTH PERFORMANCE
+5.12%
3 MONTH PERFORMANCE
-2.96%
6 MONTH PERFORMANCE
-1.67%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
-6.71%
Gravity Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/02/2025 | $57.09 | $57.34 (0.44%) | $57.48 | $56.50 | 15.00 K | $398.46 M |
| 12/01/2025 | $57.43 | $57.09 (-0.59%) | $57.66 | $56.55 | 11.20 K | $396.72 M |
| 11/28/2025 | $57.51 | $57.46 (-0.09%) | $57.55 | $57.19 | 4.20 K | $399.29 M |
| 11/26/2025 | $56.90 | $57.43 (0.93%) | $57.93 | $56.50 | 8.02 K | $399.08 M |
| 11/25/2025 | $57.49 | $56.90 (-1.03%) | $58.10 | $56.90 | 15.64 K | $395.40 M |
| 11/24/2025 | $56.51 | $57.49 (1.73%) | $58.14 | $56.39 | 16.00 K | $399.50 M |
| 11/21/2025 | $55.75 | $56.54 (1.42%) | $57.46 | $55.75 | 12.52 K | $392.90 M |
| 11/20/2025 | $56.89 | $56.01 (-1.55%) | $57.55 | $55.69 | 15.30 K | $389.21 M |
| 11/19/2025 | $57.17 | $56.89 (-0.49%) | $57.49 | $56.63 | 18.00 K | $395.33 M |
| 11/18/2025 | $57.51 | $57.10 (-0.71%) | $57.69 | $56.75 | 16.01 K | $396.79 M |
| 11/17/2025 | $58.04 | $57.36 (-1.17%) | $58.55 | $57.10 | 11.23 K | $398.59 M |
| 11/14/2025 | $58.20 | $58.10 (-0.17%) | $59.51 | $57.69 | 7.83 K | $403.74 M |
| 11/13/2025 | $60.00 | $58.78 (-2.03%) | $60.00 | $58.26 | 10.53 K | $408.46 M |
| 11/12/2025 | $59.50 | $59.35 (-0.25%) | $60.00 | $59.11 | 6.92 K | $412.42 M |
| 11/11/2025 | $59.15 | $59.57 (0.71%) | $60.50 | $59.05 | 12.81 K | $413.95 M |
| 11/10/2025 | $59.98 | $59.42 (-0.93%) | $59.98 | $59.05 | 16.30 K | $412.91 M |
| 11/07/2025 | $58.15 | $58.98 (1.43%) | $59.95 | $57.81 | 19.84 K | $409.85 M |
| 11/06/2025 | $57.50 | $58.13 (1.1%) | $58.76 | $57.50 | 12.63 K | $403.95 M |
| 11/05/2025 | $57.93 | $57.86 (-0.12%) | $58.20 | $57.04 | 8.90 K | $402.07 M |
| 11/04/2025 | $58.15 | $57.93 (-0.38%) | $58.51 | $57.45 | 13.50 K | $402.56 M |
| 11/03/2025 | $58.05 | $58.22 (0.29%) | $58.67 | $57.66 | 10.50 K | $404.57 M |
| 10/31/2025 | $57.52 | $57.87 (0.61%) | $58.98 | $57.00 | 11.52 K | $402.14 M |
| 10/30/2025 | $58.00 | $57.51 (-0.84%) | $58.50 | $57.25 | 23.90 K | $399.64 M |
| 10/29/2025 | $59.00 | $58.24 (-1.29%) | $59.77 | $58.00 | 11.85 K | $404.71 M |
| 10/28/2025 | $60.00 | $59.17 (-1.38%) | $60.26 | $59.17 | 10.75 K | $411.17 M |
| 10/27/2025 | $59.99 | $59.50 (-0.82%) | $60.86 | $59.43 | 11.43 K | $413.47 M |
| 10/24/2025 | $58.28 | $59.51 (2.11%) | $60.09 | $58.28 | 24.55 K | $413.53 M |
| 10/23/2025 | $58.17 | $58.28 (0.19%) | $58.89 | $57.81 | 8.50 K | $404.99 M |
| 10/22/2025 | $58.76 | $58.35 (-0.7%) | $58.97 | $57.69 | 12.70 K | $405.47 M |
| 10/21/2025 | $58.41 | $58.83 (0.72%) | $58.83 | $58.08 | 8.03 K | $408.81 M |
| 10/20/2025 | $58.40 | $58.07 (-0.57%) | $59.13 | $57.54 | 18.70 K | $403.53 M |
| 10/17/2025 | $57.48 | $58.45 (1.69%) | $59.26 | $56.60 | 23.20 K | $406.17 M |
| 10/16/2025 | $59.00 | $57.67 (-2.25%) | $59.00 | $57.52 | 19.70 K | $400.75 M |
| 10/15/2025 | $59.50 | $58.98 (-0.87%) | $60.00 | $58.57 | 16.30 K | $409.85 M |
| 10/14/2025 | $60.04 | $58.84 (-2%) | $60.10 | $58.53 | 30.90 K | $408.88 M |
| 10/13/2025 | $59.72 | $60.01 (0.49%) | $60.51 | $59.33 | 11.75 K | $417.01 M |
| 10/10/2025 | $60.91 | $59.54 (-2.25%) | $61.00 | $58.85 | 27.82 K | $413.74 M |
| 10/09/2025 | $61.05 | $60.56 (-0.8%) | $61.19 | $60.32 | 8.65 K | $420.83 M |
| 10/08/2025 | $60.50 | $61.47 (1.6%) | $61.51 | $59.51 | 22.90 K | $427.16 M |
| 10/07/2025 | $60.85 | $60.62 (-0.38%) | $61.00 | $59.36 | 21.84 K | $421.25 M |
| 10/06/2025 | $62.91 | $61.30 (-2.56%) | $62.91 | $60.25 | 18.23 K | $425.97 M |
| 10/03/2025 | $62.75 | $62.00 (-1.2%) | $63.21 | $61.50 | 13.73 K | $430.84 M |
| 10/02/2025 | $63.80 | $62.70 (-1.72%) | $63.80 | $62.26 | 12.84 K | $435.70 M |
| 10/01/2025 | $64.41 | $63.54 (-1.35%) | $64.41 | $63.43 | 10.60 K | $441.54 M |
| 09/30/2025 | $65.00 | $64.00 (-1.54%) | $65.00 | $63.50 | 26.44 K | $444.74 M |
| 09/29/2025 | $63.74 | $65.00 (1.98%) | $65.97 | $63.74 | 26.05 K | $451.69 M |
| 09/26/2025 | $63.75 | $64.22 (0.74%) | $64.80 | $63.60 | 7.50 K | $446.26 M |
| 09/25/2025 | $64.00 | $63.54 (-0.72%) | $64.00 | $63.54 | 7.90 K | $441.54 M |
| 09/24/2025 | $63.88 | $64.15 (0.42%) | $64.30 | $63.25 | 14.84 K | $445.78 M |
| 09/23/2025 | $64.00 | $63.87 (-0.2%) | $64.08 | $63.47 | 10.23 K | $443.83 M |
| 09/22/2025 | $64.00 | $63.75 (-0.39%) | $64.30 | $63.62 | 12.05 K | $443.00 M |
| 09/19/2025 | $64.00 | $64.19 (0.3%) | $64.39 | $63.75 | 14.50 K | $446.06 M |
| 09/18/2025 | $64.11 | $64.04 (-0.11%) | $64.25 | $64.00 | 3.60 K | $445.01 M |
| 09/17/2025 | $64.22 | $63.76 (-0.72%) | $64.43 | $63.76 | 10.01 K | $443.07 M |
| 09/16/2025 | $64.50 | $64.45 (-0.08%) | $65.02 | $64.00 | 11.62 K | $447.86 M |
| 09/15/2025 | $63.82 | $64.49 (1.05%) | $64.75 | $63.65 | 8.30 K | $448.14 M |
| 09/12/2025 | $64.12 | $64.01 (-0.17%) | $64.43 | $63.96 | 8.80 K | $444.81 M |
| 09/11/2025 | $64.40 | $64.51 (0.17%) | $64.55 | $63.55 | 10.04 K | $448.28 M |
| 09/10/2025 | $64.50 | $63.40 (-1.71%) | $64.50 | $63.14 | 11.24 K | $440.57 M |
| 09/09/2025 | $64.01 | $64.19 (0.28%) | $64.25 | $63.10 | 11.20 K | $446.06 M |
| 09/08/2025 | $64.08 | $64.00 (-0.12%) | $64.50 | $63.49 | 9.30 K | $444.74 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.
