Grand Korea Leisure Co., Ltd. (KRX:114090)
South Korea · Delayed Price · Currency is KRW 15,120
-410 (-2.64%)
At close: Aug 1, 2025, 3:30 PM KST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15,340.00 | 15,590.00 | 15,040.00 | 15,120.00 | 15,120.00 | -2.64% | 179,089 |
| Jul 31, 2025 | 15,390.00 | 15,770.00 | 15,330.00 | 15,530.00 | 15,530.00 | -0.19% | 200,268 |
| Jul 30, 2025 | 15,370.00 | 15,560.00 | 14,990.00 | 15,560.00 | 15,560.00 | 0.26% | 310,525 |
| Jul 29, 2025 | 15,630.00 | 15,660.00 | 15,160.00 | 15,520.00 | 15,520.00 | -1.46% | 237,914 |
| Jul 28, 2025 | 15,940.00 | 15,940.00 | 15,310.00 | 15,750.00 | 15,750.00 | 0.19% | 415,265 |
| Jul 25, 2025 | 15,840.00 | 16,160.00 | 15,560.00 | 15,720.00 | 15,720.00 | -0.76% | 260,507 |
| Jul 24, 2025 | 16,000.00 | 16,160.00 | 15,710.00 | 15,840.00 | 15,840.00 | -0.38% | 257,901 |
| Jul 23, 2025 | 17,300.00 | 17,300.00 | 15,730.00 | 15,900.00 | 15,900.00 | -8.30% | 699,507 |
| Jul 22, 2025 | 16,960.00 | 17,440.00 | 16,950.00 | 17,340.00 | 17,340.00 | 2.00% | 341,937 |
| Jul 21, 2025 | 16,890.00 | 17,160.00 | 16,830.00 | 17,000.00 | 17,000.00 | 0.71% | 168,391 |
| Jul 18, 2025 | 16,960.00 | 17,250.00 | 16,620.00 | 16,880.00 | 16,880.00 | -0.53% | 310,664 |
| Jul 17, 2025 | 16,580.00 | 16,990.00 | 16,090.00 | 16,970.00 | 16,970.00 | 2.48% | 409,240 |
| Jul 16, 2025 | 16,770.00 | 17,180.00 | 16,430.00 | 16,560.00 | 16,560.00 | -1.66% | 306,890 |
| Jul 15, 2025 | 16,960.00 | 17,240.00 | 16,730.00 | 16,840.00 | 16,840.00 | -1.00% | 240,829 |
| Jul 14, 2025 | 17,370.00 | 17,510.00 | 16,960.00 | 17,010.00 | 17,010.00 | -2.52% | 288,104 |
| Jul 11, 2025 | 17,430.00 | 17,580.00 | 17,160.00 | 17,450.00 | 17,450.00 | -0.23% | 249,990 |
| Jul 10, 2025 | 17,230.00 | 17,700.00 | 17,190.00 | 17,490.00 | 17,490.00 | 0.52% | 444,099 |
| Jul 9, 2025 | 17,310.00 | 17,440.00 | 16,860.00 | 17,400.00 | 17,400.00 | - | 351,851 |
| Jul 8, 2025 | 16,670.00 | 17,470.00 | 16,580.00 | 17,400.00 | 17,400.00 | 4.44% | 737,012 |
| Jul 7, 2025 | 16,300.00 | 16,880.00 | 16,190.00 | 16,660.00 | 16,660.00 | 1.96% | 561,686 |
| Jul 4, 2025 | 16,040.00 | 16,390.00 | 15,650.00 | 16,340.00 | 16,340.00 | 0.99% | 367,520 |
| Jul 3, 2025 | 15,740.00 | 16,630.00 | 15,460.00 | 16,180.00 | 16,180.00 | 5.00% | 822,835 |
| Jul 2, 2025 | 14,780.00 | 15,580.00 | 14,740.00 | 15,410.00 | 15,410.00 | 4.26% | 460,937 |
| Jul 1, 2025 | 15,150.00 | 15,210.00 | 14,720.00 | 14,780.00 | 14,780.00 | -2.31% | 245,274 |
| Jun 30, 2025 | 15,030.00 | 15,220.00 | 14,990.00 | 15,130.00 | 15,130.00 | 1.61% | 217,191 |
| Jun 27, 2025 | 14,910.00 | 14,970.00 | 14,590.00 | 14,890.00 | 14,890.00 | 0.47% | 211,454 |
| Jun 26, 2025 | 15,040.00 | 15,040.00 | 14,640.00 | 14,820.00 | 14,820.00 | -1.40% | 303,698 |
| Jun 25, 2025 | 14,900.00 | 15,240.00 | 14,840.00 | 15,030.00 | 15,030.00 | 0.60% | 273,924 |
| Jun 24, 2025 | 14,900.00 | 15,100.00 | 14,790.00 | 14,940.00 | 14,940.00 | 0.54% | 239,709 |
| Jun 23, 2025 | 14,920.00 | 14,990.00 | 14,600.00 | 14,860.00 | 14,860.00 | -1.52% | 154,765 |
| Jun 20, 2025 | 15,340.00 | 15,380.00 | 14,930.00 | 15,090.00 | 15,090.00 | -1.05% | 758,827 |
| Jun 19, 2025 | 15,650.00 | 15,950.00 | 15,160.00 | 15,250.00 | 15,250.00 | -1.99% | 500,770 |
| Jun 18, 2025 | 14,980.00 | 15,560.00 | 14,940.00 | 15,560.00 | 15,560.00 | 2.44% | 325,457 |
| Jun 17, 2025 | 15,240.00 | 15,450.00 | 14,930.00 | 15,190.00 | 15,128.50 | -0.78% | 236,089 |
| Jun 16, 2025 | 14,990.00 | 15,310.00 | 14,770.00 | 15,310.00 | 15,248.02 | 2.00% | 329,073 |
| Jun 13, 2025 | 15,040.00 | 15,300.00 | 14,900.00 | 15,010.00 | 14,949.23 | -1.05% | 242,308 |
| Jun 12, 2025 | 14,740.00 | 15,420.00 | 14,740.00 | 15,170.00 | 15,108.58 | 2.02% | 378,551 |
| Jun 11, 2025 | 14,810.00 | 14,880.00 | 14,550.00 | 14,870.00 | 14,809.80 | 0.41% | 158,386 |
| Jun 10, 2025 | 14,620.00 | 14,820.00 | 14,350.00 | 14,810.00 | 14,750.04 | 1.02% | 258,072 |
| Jun 9, 2025 | 14,430.00 | 14,900.00 | 14,430.00 | 14,660.00 | 14,600.65 | 1.95% | 175,981 |
| Jun 5, 2025 | 14,170.00 | 14,400.00 | 14,100.00 | 14,380.00 | 14,321.78 | 0.63% | 220,423 |
| Jun 4, 2025 | 14,880.00 | 15,100.00 | 14,240.00 | 14,290.00 | 14,232.15 | -2.86% | 360,297 |
| Jun 2, 2025 | 14,120.00 | 14,740.00 | 14,050.00 | 14,710.00 | 14,650.45 | 4.40% | 365,033 |
| May 30, 2025 | 14,080.00 | 14,320.00 | 14,030.00 | 14,090.00 | 14,032.96 | -0.35% | 209,336 |
| May 29, 2025 | 14,210.00 | 14,220.00 | 13,880.00 | 14,140.00 | 14,082.75 | -0.14% | 232,933 |
| May 28, 2025 | 14,050.00 | 14,290.00 | 14,020.00 | 14,160.00 | 14,102.67 | -0.21% | 175,414 |
| May 27, 2025 | 14,010.00 | 14,320.00 | 13,920.00 | 14,190.00 | 14,132.55 | 0.78% | 204,074 |
| May 26, 2025 | 14,000.00 | 14,080.00 | 13,660.00 | 14,080.00 | 14,023.00 | 1.00% | 164,646 |
| May 23, 2025 | 13,840.00 | 14,060.00 | 13,720.00 | 13,940.00 | 13,883.56 | -0.21% | 252,844 |
| May 22, 2025 | 13,320.00 | 14,110.00 | 13,320.00 | 13,970.00 | 13,913.44 | 4.18% | 534,041 |