5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
+3.83%
6 MONTH PERFORMANCE
-11.57%
YEAR-TO-DATE PERFORMANCE
+8.74%
1 YEAR PERFORMANCE
-1.44%
Gravity Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $66.00 | $67.49 (2.25%) | $69.38 | $65.11 | 81.58 K | |
| 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 |
| 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 |
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.
