5 DAY PERFORMANCE
-10.78%
1 MONTH PERFORMANCE
-11.58%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
+3.16%
YEAR-TO-DATE PERFORMANCE
+8.74%
1 YEAR PERFORMANCE
-1.96%
Gravity Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $71.00 | $69.61 (-1.96%) | $71.00 | $69.17 | 21.70 K | $482.48 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 |
| 08/05/2026 | $63.17 | $62.20 (-1.54%) | $63.36 | $62.13 | 25.80 K | $432.23 M |
| 08/04/2026 | $62.18 | $62.71 (0.85%) | $63.52 | $61.70 | 28.22 K | $435.77 M |
| 08/03/2026 | $62.05 | $61.78 (-0.44%) | $62.25 | $61.01 | 19.54 K | $429.31 M |
| 07/31/2026 | $62.60 | $61.95 (-1.04%) | $62.90 | $61.63 | 31.40 K | $430.49 M |
| 07/30/2026 | $62.90 | $61.95 (-1.51%) | $62.90 | $61.44 | 21.65 K | $430.49 M |
| 07/29/2026 | $62.31 | $61.55 (-1.22%) | $62.90 | $61.15 | 23.20 K | $427.71 M |
| 07/28/2026 | $61.40 | $62.00 (0.98%) | $63.00 | $61.00 | 21.40 K | $430.84 M |
| 07/27/2026 | $62.00 | $61.94 (-0.1%) | $63.00 | $61.50 | 31.80 K | $430.42 M |
| 07/24/2026 | $60.02 | $61.50 (2.47%) | $62.63 | $60.01 | 37.14 K | $427.36 M |
| 07/23/2026 | $60.76 | $60.20 (-0.92%) | $61.50 | $60.08 | 25.20 K | $418.33 M |
| 07/22/2026 | $62.20 | $61.18 (-1.64%) | $63.00 | $60.70 | 41.30 K | $425.14 M |
| 07/21/2026 | $62.00 | $62.22 (0.35%) | $63.00 | $61.75 | 13.51 K | $432.37 M |
| 07/20/2026 | $62.00 | $61.93 (-0.11%) | $62.57 | $61.38 | 27.74 K | $430.35 M |
| 07/17/2026 | $62.76 | $61.98 (-1.24%) | $63.00 | $60.82 | 47.30 K | $430.70 M |
| 07/16/2026 | $64.00 | $62.44 (-2.44%) | $64.00 | $61.98 | 23.10 K | $433.90 M |
| 07/15/2026 | $62.60 | $63.50 (1.44%) | $64.00 | $62.60 | 28.13 K | $441.26 M |
| 07/14/2026 | $63.80 | $62.20 (-2.51%) | $63.80 | $62.20 | 34.53 K | $432.23 M |
| 07/13/2026 | $63.69 | $63.20 (-0.77%) | $65.24 | $63.20 | 23.21 K | $439.18 M |
| 07/10/2026 | $64.68 | $63.80 (-1.36%) | $65.00 | $63.37 | 17.10 K | $443.35 M |
| 07/09/2026 | $62.90 | $63.96 (1.69%) | $64.80 | $61.93 | 54.00 K | $444.46 M |
| 07/08/2026 | $63.00 | $63.23 (0.37%) | $63.53 | $61.80 | 19.35 K | $439.39 M |
| 07/07/2026 | $64.71 | $63.24 (-2.27%) | $64.71 | $62.76 | 39.25 K | $439.45 M |
| 07/06/2026 | $65.10 | $64.71 (-0.6%) | $68.40 | $63.77 | 31.50 K | $449.67 M |
| 07/02/2026 | $65.40 | $65.58 (0.28%) | $66.50 | $64.17 | 98.11 K | $455.72 M |
| 07/01/2026 | $66.98 | $65.59 (-2.08%) | $67.78 | $65.15 | 26.90 K | $455.78 M |
| 06/30/2026 | $68.56 | $67.15 (-2.06%) | $69.00 | $67.10 | 44.33 K | $466.63 M |
| 06/29/2026 | $67.03 | $68.56 (2.28%) | $69.25 | $65.21 | 88.97 K | $476.42 M |
| 06/26/2026 | $66.20 | $67.29 (1.65%) | $68.58 | $65.70 | 64.65 K | $467.60 M |
| 06/25/2026 | $67.82 | $66.82 (-1.47%) | $68.20 | $66.50 | 50.32 K | $464.33 M |
| 06/24/2026 | $69.76 | $68.14 (-2.32%) | $71.18 | $67.90 | 77.73 K | $473.50 M |
| 06/23/2026 | $66.57 | $69.76 (4.79%) | $70.24 | $65.97 | 88.33 K | $484.76 M |
| 06/22/2026 | $66.52 | $66.63 (0.17%) | $71.99 | $65.66 | 151.00 K | $463.01 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.
