5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
+2.49%
3 MONTH PERFORMANCE
-11.57%
6 MONTH PERFORMANCE
+8.26%
YEAR-TO-DATE PERFORMANCE
+8.74%
1 YEAR PERFORMANCE
+3.71%
Gravity Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $63.00 | $62.69 (-0.49%) | $63.20 | $62.50 | 10.30 K | $436.05 M |
| 05/05/2026 | $63.42 | $63.27 (-0.24%) | $63.56 | $62.20 | 26.44 K | $439.66 M |
| 05/04/2026 | $62.17 | $62.01 (-0.26%) | $63.80 | $61.50 | 23.92 K | $430.91 M |
| 05/01/2026 | $61.50 | $61.90 (0.65%) | $62.44 | $61.50 | 9.85 K | $430.14 M |
| 04/30/2026 | $60.50 | $61.38 (1.45%) | $62.03 | $60.50 | 9.70 K | $426.53 M |
| 04/29/2026 | $61.59 | $60.66 (-1.51%) | $61.59 | $60.00 | 15.20 K | $421.53 M |
| 04/28/2026 | $61.61 | $61.40 (-0.34%) | $62.16 | $60.48 | 20.14 K | $426.67 M |
| 04/27/2026 | $62.29 | $61.00 (-2.07%) | $63.19 | $61.00 | 18.13 K | $423.89 M |
| 04/24/2026 | $61.90 | $62.82 (1.49%) | $67.00 | $61.89 | 18.73 K | $436.54 M |
| 04/23/2026 | $64.89 | $62.13 (-4.25%) | $64.89 | $61.52 | 58.92 K | $431.74 M |
| 04/22/2026 | $65.75 | $65.57 (-0.27%) | $67.00 | $65.16 | 35.00 K | $455.65 M |
| 04/21/2026 | $62.78 | $65.75 (4.73%) | $66.05 | $62.78 | 36.50 K | $456.90 M |
| 04/20/2026 | $62.50 | $65.02 (4.03%) | $65.60 | $62.50 | 101.40 K | $451.82 M |
| 04/17/2026 | $62.93 | $62.99 (0.1%) | $64.58 | $62.36 | 185.10 K | $437.72 M |
| 04/16/2026 | $60.85 | $61.67 (1.35%) | $62.44 | $60.80 | 13.00 K | $428.54 M |
| 04/15/2026 | $61.91 | $60.86 (-1.7%) | $61.91 | $60.80 | 10.30 K | $422.92 M |
| 04/14/2026 | $60.81 | $60.56 (-0.41%) | $61.52 | $60.50 | 8.42 K | $420.83 M |
| 04/13/2026 | $60.58 | $61.28 (1.16%) | $61.70 | $60.42 | 27.00 K | $425.83 M |
| 04/10/2026 | $61.40 | $60.59 (-1.32%) | $61.50 | $60.30 | 21.01 K | $421.04 M |
| 04/09/2026 | $61.47 | $61.83 (0.59%) | $62.17 | $61.47 | 10.20 K | $429.66 M |
| 04/08/2026 | $61.33 | $61.60 (0.44%) | $62.55 | $61.32 | 21.45 K | $428.06 M |
| 04/07/2026 | $61.00 | $60.47 (-0.87%) | $61.50 | $60.01 | 12.72 K | $420.21 M |
| 04/06/2026 | $62.98 | $61.40 (-2.51%) | $62.98 | $61.30 | 22.44 K | $426.67 M |
| 04/02/2026 | $61.66 | $63.16 (2.43%) | $63.50 | $61.24 | 18.50 K | $438.90 M |
| 04/01/2026 | $61.85 | $62.57 (1.16%) | $63.50 | $60.73 | 29.30 K | $434.80 M |
| 03/31/2026 | $61.49 | $61.96 (0.76%) | $62.16 | $61.28 | 21.70 K | $430.56 M |
| 03/30/2026 | $61.00 | $61.32 (0.52%) | $63.00 | $60.97 | 34.64 K | $426.11 M |
| 03/27/2026 | $62.30 | $61.40 (-1.44%) | $62.50 | $61.28 | 26.30 K | $426.67 M |
| 03/26/2026 | $61.65 | $62.06 (0.67%) | $63.50 | $61.20 | 29.13 K | $431.25 M |
| 03/25/2026 | $61.90 | $62.01 (0.18%) | $63.35 | $61.87 | 13.60 K | $430.91 M |
| 03/24/2026 | $62.90 | $62.68 (-0.35%) | $63.50 | $62.00 | 11.63 K | $435.56 M |
| 03/23/2026 | $61.30 | $62.40 (1.79%) | $63.94 | $61.01 | 28.80 K | $433.62 M |
| 03/20/2026 | $60.38 | $61.00 (1.03%) | $61.99 | $59.76 | 31.20 K | $423.89 M |
| 03/19/2026 | $61.25 | $61.10 (-0.24%) | $62.00 | $60.66 | 12.81 K | $424.58 M |
| 03/18/2026 | $59.87 | $61.20 (2.22%) | $61.70 | $59.75 | 11.71 K | $425.28 M |
| 03/17/2026 | $60.05 | $60.11 (0.1%) | $61.30 | $59.14 | 27.93 K | $417.70 M |
| 03/16/2026 | $60.42 | $60.88 (0.76%) | $61.67 | $59.43 | 28.80 K | $423.06 M |
| 03/13/2026 | $61.04 | $60.42 (-1.02%) | $61.04 | $59.82 | 18.80 K | $419.86 M |
| 03/12/2026 | $62.01 | $60.60 (-2.27%) | $62.01 | $60.51 | 17.00 K | $421.11 M |
| 03/11/2026 | $61.89 | $62.14 (0.4%) | $62.49 | $61.00 | 35.30 K | $431.81 M |
| 03/10/2026 | $62.00 | $62.43 (0.69%) | $63.50 | $61.70 | 20.45 K | $433.83 M |
| 03/09/2026 | $63.02 | $62.93 (-0.14%) | $64.00 | $60.49 | 71.80 K | $437.30 M |
| 03/06/2026 | $62.50 | $63.13 (1.01%) | $66.90 | $62.00 | 41.83 K | $438.69 M |
| 03/05/2026 | $64.75 | $63.38 (-2.12%) | $65.50 | $62.71 | 16.13 K | $440.43 M |
| 03/04/2026 | $62.64 | $64.20 (2.49%) | $64.63 | $62.34 | 41.05 K | $446.13 M |
| 03/03/2026 | $64.50 | $62.64 (-2.88%) | $64.50 | $62.50 | 20.30 K | $435.29 M |
| 03/02/2026 | $64.99 | $64.82 (-0.26%) | $65.94 | $64.00 | 19.20 K | $450.43 M |
| 02/27/2026 | $66.25 | $65.02 (-1.86%) | $67.00 | $64.23 | 23.45 K | $451.82 M |
| 02/26/2026 | $65.30 | $66.73 (2.19%) | $67.00 | $65.30 | 44.32 K | $463.71 M |
| 02/25/2026 | $63.96 | $64.88 (1.44%) | $65.15 | $63.96 | 13.90 K | $450.85 M |
| 02/24/2026 | $62.95 | $63.24 (0.46%) | $64.00 | $62.10 | 28.90 K | $439.45 M |
| 02/23/2026 | $64.05 | $63.51 (-0.84%) | $64.13 | $62.00 | 42.40 K | $441.33 M |
| 02/20/2026 | $65.00 | $64.62 (-0.58%) | $66.00 | $64.23 | 14.43 K | $449.04 M |
| 02/19/2026 | $65.18 | $65.25 (0.11%) | $65.45 | $64.35 | 24.12 K | $453.42 M |
| 02/18/2026 | $64.74 | $66.03 (1.99%) | $66.50 | $63.76 | 37.21 K | $458.84 M |
| 02/17/2026 | $66.40 | $64.50 (-2.86%) | $66.40 | $62.05 | 22.30 K | $448.21 M |
| 02/13/2026 | $65.09 | $66.30 (1.86%) | $69.78 | $63.00 | 37.71 K | $460.72 M |
| 02/12/2026 | $70.01 | $66.50 (-5.01%) | $70.01 | $63.12 | 22.93 K | $462.11 M |
| 02/11/2026 | $70.00 | $66.68 (-4.74%) | $70.00 | $65.05 | 34.50 K | $463.36 M |
| 02/10/2026 | $67.78 | $70.01 (3.29%) | $70.10 | $67.78 | 16.40 K | $486.50 M |
| 02/09/2026 | $70.21 | $68.24 (-2.81%) | $70.98 | $67.93 | 16.80 K | $474.20 M |
| 02/06/2026 | $72.99 | $71.16 (-2.51%) | $73.50 | $69.75 | 21.90 K | $494.49 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.
