Grand Korea Leisure Co., Ltd. (KRX:114090)
South Korea · Delayed Price · Currency is KRW 14,750
-410 (-2.70%)
At close: Nov 5, 2025
Grand Korea Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 15,170.00 | 15,350.00 | 14,380.00 | 14,890.00 | 14,890.00 | -1.78% | 346,888 |
| Nov 4, 2025 | 15,410.00 | 15,580.00 | 15,050.00 | 15,160.00 | 15,160.00 | -1.56% | 301,607 |
| Nov 3, 2025 | 15,550.00 | 15,890.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 321,575 |
| Oct 31, 2025 | 15,880.00 | 15,920.00 | 15,460.00 | 15,500.00 | 15,500.00 | -1.71% | 296,657 |
| Oct 30, 2025 | 15,900.00 | 16,150.00 | 15,670.00 | 15,770.00 | 15,770.00 | -1.62% | 228,678 |
| Oct 29, 2025 | 16,590.00 | 16,590.00 | 15,930.00 | 16,030.00 | 16,030.00 | -2.67% | 348,613 |
| Oct 28, 2025 | 16,200.00 | 16,500.00 | 16,120.00 | 16,470.00 | 16,470.00 | 1.23% | 199,040 |
| Oct 27, 2025 | 15,950.00 | 16,560.00 | 15,950.00 | 16,270.00 | 16,270.00 | 1.43% | 560,061 |
| Oct 24, 2025 | 16,130.00 | 16,240.00 | 15,950.00 | 16,040.00 | 16,040.00 | -0.56% | 137,719 |
| Oct 23, 2025 | 16,480.00 | 16,580.00 | 16,130.00 | 16,130.00 | 16,130.00 | -2.06% | 107,865 |
| Oct 22, 2025 | 16,560.00 | 16,710.00 | 16,330.00 | 16,470.00 | 16,470.00 | -0.54% | 184,964 |
| Oct 21, 2025 | 16,900.00 | 17,100.00 | 16,470.00 | 16,560.00 | 16,560.00 | -2.76% | 265,334 |
| Oct 20, 2025 | 16,840.00 | 17,170.00 | 16,710.00 | 17,030.00 | 17,030.00 | 0.71% | 248,233 |
| Oct 17, 2025 | 16,230.00 | 17,000.00 | 16,230.00 | 16,910.00 | 16,910.00 | 2.86% | 382,279 |
| Oct 16, 2025 | 15,800.00 | 16,450.00 | 15,740.00 | 16,440.00 | 16,440.00 | 3.66% | 275,872 |
| Oct 15, 2025 | 15,300.00 | 15,920.00 | 15,150.00 | 15,860.00 | 15,860.00 | 3.59% | 288,451 |
| Oct 14, 2025 | 15,370.00 | 15,370.00 | 15,070.00 | 15,310.00 | 15,310.00 | -1.42% | 291,394 |
| Oct 13, 2025 | 15,100.00 | 15,620.00 | 14,820.00 | 15,530.00 | 15,530.00 | 1.37% | 174,872 |
| Oct 10, 2025 | 15,410.00 | 15,560.00 | 14,880.00 | 15,320.00 | 15,320.00 | -1.86% | 414,722 |
| Oct 2, 2025 | 15,710.00 | 15,760.00 | 15,380.00 | 15,610.00 | 15,610.00 | - | 313,710 |
| Oct 1, 2025 | 15,850.00 | 15,860.00 | 15,440.00 | 15,610.00 | 15,610.00 | -1.20% | 310,671 |
| Sep 30, 2025 | 15,730.00 | 15,860.00 | 15,650.00 | 15,800.00 | 15,800.00 | 0.64% | 121,335 |
| Sep 29, 2025 | 15,940.00 | 16,290.00 | 15,590.00 | 15,700.00 | 15,700.00 | -0.19% | 218,536 |
| Sep 26, 2025 | 15,960.00 | 15,960.00 | 15,660.00 | 15,730.00 | 15,730.00 | -1.56% | 209,939 |
| Sep 25, 2025 | 16,260.00 | 16,260.00 | 15,850.00 | 15,980.00 | 15,980.00 | -0.75% | 290,792 |
| Sep 24, 2025 | 17,680.00 | 17,690.00 | 16,080.00 | 16,100.00 | 16,100.00 | -7.79% | 693,081 |
| Sep 23, 2025 | 16,860.00 | 17,590.00 | 16,680.00 | 17,460.00 | 17,460.00 | 3.93% | 472,165 |
| Sep 22, 2025 | 17,210.00 | 17,400.00 | 16,750.00 | 16,800.00 | 16,800.00 | -2.21% | 306,702 |
| Sep 19, 2025 | 17,340.00 | 17,530.00 | 16,890.00 | 17,180.00 | 17,180.00 | -0.29% | 444,357 |
| Sep 18, 2025 | 17,410.00 | 17,700.00 | 16,930.00 | 17,230.00 | 17,230.00 | -0.69% | 455,421 |
| Sep 17, 2025 | 16,240.00 | 17,550.00 | 16,210.00 | 17,350.00 | 17,350.00 | 7.16% | 652,497 |
| Sep 16, 2025 | 16,200.00 | 16,290.00 | 16,070.00 | 16,190.00 | 16,190.00 | -0.49% | 125,463 |
| Sep 15, 2025 | 16,580.00 | 16,630.00 | 15,870.00 | 16,270.00 | 16,270.00 | -1.87% | 375,138 |
| Sep 12, 2025 | 16,650.00 | 16,670.00 | 16,450.00 | 16,580.00 | 16,580.00 | -0.36% | 159,897 |
| Sep 11, 2025 | 16,620.00 | 16,780.00 | 16,520.00 | 16,640.00 | 16,640.00 | 0.06% | 135,841 |
| Sep 10, 2025 | 16,730.00 | 17,020.00 | 16,580.00 | 16,630.00 | 16,630.00 | -1.60% | 164,636 |
| Sep 9, 2025 | 17,340.00 | 17,360.00 | 16,840.00 | 16,900.00 | 16,900.00 | -2.26% | 202,148 |
| Sep 8, 2025 | 17,050.00 | 17,340.00 | 16,740.00 | 17,290.00 | 17,290.00 | 2.37% | 260,358 |
| Sep 5, 2025 | 16,700.00 | 17,040.00 | 16,700.00 | 16,890.00 | 16,890.00 | 0.96% | 190,452 |
| Sep 4, 2025 | 16,420.00 | 16,840.00 | 16,410.00 | 16,730.00 | 16,730.00 | 1.39% | 279,729 |
| Sep 3, 2025 | 15,630.00 | 16,500.00 | 15,630.00 | 16,500.00 | 16,500.00 | 5.57% | 235,135 |
| Sep 2, 2025 | 16,360.00 | 16,590.00 | 15,630.00 | 15,630.00 | 15,630.00 | -4.81% | 222,064 |
| Sep 1, 2025 | 16,760.00 | 16,760.00 | 16,370.00 | 16,420.00 | 16,420.00 | -1.79% | 94,107 |
| Aug 29, 2025 | 16,350.00 | 16,860.00 | 16,160.00 | 16,720.00 | 16,720.00 | 2.39% | 217,754 |
| Aug 28, 2025 | 16,330.00 | 16,400.00 | 16,010.00 | 16,330.00 | 16,330.00 | -0.43% | 158,656 |
| Aug 27, 2025 | 17,010.00 | 17,060.00 | 16,230.00 | 16,400.00 | 16,400.00 | -2.84% | 205,561 |
| Aug 26, 2025 | 16,340.00 | 17,070.00 | 16,340.00 | 16,880.00 | 16,880.00 | 2.80% | 349,957 |
| Aug 25, 2025 | 16,500.00 | 16,770.00 | 16,320.00 | 16,420.00 | 16,420.00 | -0.79% | 212,799 |
| Aug 22, 2025 | 16,390.00 | 16,650.00 | 16,310.00 | 16,550.00 | 16,550.00 | 0.55% | 213,384 |
| Aug 21, 2025 | 16,850.00 | 16,900.00 | 16,350.00 | 16,460.00 | 16,460.00 | -1.85% | 139,756 |