5 DAY PERFORMANCE
-6.85%
1 MONTH PERFORMANCE
-6.88%
3 MONTH PERFORMANCE
+2.94%
6 MONTH PERFORMANCE
+1.50%
YEAR-TO-DATE PERFORMANCE
+8.74%
1 YEAR PERFORMANCE
+8.26%
Gravity Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $68.76 | $66.48 (-3.32%) | $69.92 | $65.01 | 29.70 K | $461.97 M |
| 11/04/2026 | $68.27 | $68.46 (0.28%) | $69.97 | $68.00 | 43.94 K | $475.73 M |
| 11/03/2026 | $69.01 | $68.27 (-1.07%) | $69.01 | $67.07 | 24.30 K | $474.41 M |
| 11/02/2026 | $68.28 | $69.14 (1.26%) | $69.66 | $68.23 | 20.80 K | $480.45 M |
| 10/30/2026 | $67.63 | $67.56 (-0.1%) | $68.88 | $67.01 | 33.14 K | $469.47 M |
| 10/29/2026 | $66.94 | $67.65 (1.06%) | $67.79 | $66.30 | 22.10 K | $470.10 M |
| 10/28/2026 | $66.54 | $66.79 (0.38%) | $67.06 | $65.50 | 21.24 K | $464.12 M |
| 10/27/2026 | $66.81 | $66.54 (-0.4%) | $66.90 | $65.50 | 26.80 K | $462.39 M |
| 10/26/2026 | $66.76 | $66.64 (-0.18%) | $67.17 | $66.09 | 50.10 K | $463.08 M |
| 10/23/2026 | $65.80 | $67.01 (1.84%) | $67.04 | $65.25 | 40.80 K | $465.65 M |
| 10/22/2026 | $66.11 | $66.19 (0.12%) | $67.00 | $66.01 | 13.71 K | $459.95 M |
| 10/21/2026 | $67.00 | $66.22 (-1.16%) | $67.00 | $65.90 | 25.10 K | $460.16 M |
| 10/20/2026 | $67.00 | $66.89 (-0.16%) | $67.00 | $66.00 | 16.10 K | $464.82 M |
| 10/19/2026 | $66.71 | $66.47 (-0.36%) | $66.71 | $66.01 | 14.00 K | $461.90 M |
| 10/16/2026 | $66.95 | $66.71 (-0.36%) | $66.99 | $66.00 | 45.24 K | $463.57 M |
| 10/15/2026 | $66.48 | $66.71 (0.35%) | $67.16 | $66.09 | 18.45 K | $463.57 M |
| 10/14/2026 | $66.75 | $66.50 (-0.37%) | $67.33 | $66.27 | 17.00 K | $462.11 M |
| 10/13/2026 | $67.09 | $67.40 (0.46%) | $67.70 | $66.52 | 23.62 K | $468.36 M |
| 10/12/2026 | $66.87 | $66.86 (-0.01%) | $67.46 | $66.13 | 21.10 K | $464.61 M |
| 10/09/2026 | $67.18 | $66.87 (-0.46%) | $67.80 | $66.54 | 11.00 K | $464.68 M |
| 10/08/2026 | $66.70 | $67.18 (0.72%) | $67.19 | $66.00 | 15.80 K | $466.83 M |
| 10/07/2026 | $67.40 | $67.42 (0.03%) | $67.70 | $66.77 | 17.14 K | $468.50 M |
| 10/06/2026 | $67.84 | $67.58 (-0.38%) | $68.22 | $67.18 | 11.03 K | $469.61 M |
| 10/05/2026 | $68.50 | $68.17 (-0.48%) | $69.00 | $67.71 | 15.10 K | $473.71 M |
| 10/02/2026 | $68.50 | $68.50 (0%) | $69.12 | $67.75 | 32.42 K | $476.01 M |
| 10/01/2026 | $67.69 | $67.88 (0.28%) | $68.18 | $65.90 | 27.70 K | $471.70 M |
| 09/30/2026 | $67.77 | $66.79 (-1.45%) | $68.68 | $66.79 | 23.71 K | $464.12 M |
| 09/29/2026 | $66.78 | $67.73 (1.42%) | $67.91 | $66.35 | 22.50 K | $470.66 M |
| 09/28/2026 | $66.00 | $66.81 (1.23%) | $67.39 | $66.00 | 17.30 K | $464.26 M |
| 09/25/2026 | $67.82 | $66.51 (-1.93%) | $68.00 | $66.51 | 10.73 K | $462.18 M |
| 09/24/2026 | $67.25 | $67.55 (0.45%) | $68.79 | $66.00 | 26.80 K | $469.40 M |
| 09/23/2026 | $67.35 | $67.47 (0.18%) | $67.92 | $67.00 | 18.22 K | $468.85 M |
| 09/22/2026 | $70.00 | $68.68 (-1.89%) | $70.00 | $67.98 | 12.40 K | $477.26 M |
| 09/21/2026 | $71.00 | $69.61 (-1.96%) | $71.00 | $69.17 | 21.71 K | $483.72 M |
| 09/18/2026 | $70.13 | $69.35 (-1.11%) | $70.48 | $69.09 | 18.82 K | $481.91 M |
| 09/17/2026 | $70.43 | $70.50 (0.1%) | $71.40 | $70.00 | 11.14 K | $489.90 M |
| 09/16/2026 | $71.10 | $70.53 (-0.8%) | $71.95 | $69.01 | 18.93 K | $490.11 M |
| 09/15/2026 | $72.57 | $71.28 (-1.78%) | $72.89 | $70.53 | 24.70 K | $495.32 M |
| 09/14/2026 | $71.69 | $72.26 (0.8%) | $73.50 | $71.39 | 18.00 K | $502.13 M |
| 09/11/2026 | $70.23 | $71.29 (1.51%) | $75.00 | $70.23 | 16.00 K | $495.39 M |
| 09/10/2026 | $72.99 | $70.77 (-3.04%) | $72.99 | $70.12 | 14.70 K | $491.78 M |
| 09/09/2026 | $72.29 | $72.56 (0.37%) | $73.78 | $72.00 | 19.40 K | $504.22 M |
| 09/08/2026 | $73.00 | $72.56 (-0.6%) | $73.50 | $71.28 | 22.23 K | $504.22 M |
| 09/04/2026 | $73.00 | $72.99 (-0.01%) | $73.00 | $71.00 | 166.40 K | $507.21 M |
| 09/03/2026 | $72.45 | $72.83 (0.52%) | $73.15 | $72.10 | 14.80 K | $506.10 M |
| 09/02/2026 | $72.46 | $71.87 (-0.81%) | $72.88 | $71.60 | 18.82 K | $499.42 M |
| 09/01/2026 | $72.71 | $72.90 (0.26%) | $73.32 | $72.10 | 23.40 K | $506.58 M |
| 08/31/2026 | $75.04 | $73.60 (-1.92%) | $76.00 | $73.50 | 33.74 K | $511.45 M |
| 08/28/2026 | $72.58 | $75.16 (3.55%) | $75.50 | $72.58 | 33.82 K | $522.29 M |
| 08/27/2026 | $73.09 | $73.03 (-0.08%) | $74.50 | $72.50 | 23.30 K | $507.49 M |
| 08/26/2026 | $72.99 | $73.46 (0.64%) | $74.00 | $72.50 | 25.90 K | $510.47 M |
| 08/25/2026 | $72.30 | $73.07 (1.07%) | $74.00 | $72.28 | 23.30 K | $507.76 M |
| 08/24/2026 | $71.34 | $72.29 (1.33%) | $72.46 | $71.01 | 24.40 K | $502.34 M |
| 08/21/2026 | $70.91 | $71.17 (0.37%) | $71.78 | $70.25 | 21.70 K | $494.56 M |
| 08/20/2026 | $69.89 | $70.25 (0.52%) | $71.35 | $69.31 | 32.81 K | $488.17 M |
| 08/19/2026 | $71.65 | $69.30 (-3.28%) | $71.80 | $69.30 | 39.32 K | $481.57 M |
| 08/18/2026 | $69.00 | $70.79 (2.59%) | $71.08 | $68.36 | 48.30 K | $491.92 M |
| 08/17/2026 | $70.79 | $69.00 (-2.53%) | $70.79 | $68.26 | 41.61 K | $479.48 M |
| 08/14/2026 | $68.06 | $70.38 (3.41%) | $71.39 | $68.06 | 69.40 K | $489.07 M |
| 08/13/2026 | $69.90 | $71.56 (2.37%) | $71.88 | $69.88 | 23.70 K | $497.27 M |
| 08/12/2026 | $70.43 | $70.42 (-0.01%) | $71.24 | $69.00 | 119.82 K | $489.35 M |
| 08/11/2026 | $68.03 | $69.99 (2.88%) | $71.35 | $68.03 | 34.30 K | $486.36 M |
| 08/10/2026 | $68.12 | $69.29 (1.72%) | $70.14 | $67.47 | 88.90 K | $481.50 M |
| 08/07/2026 | $66.00 | $68.12 (3.21%) | $70.61 | $65.11 | 247.30 K | $473.37 M |
| 08/06/2026 | $62.44 | $61.13 (-2.1%) | $63.00 | $60.73 | 26.50 K | $424.79 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.
