Grand Korea Leisure Co., Ltd. (KRX:114090)
South Korea · Delayed Price · Currency is KRW 14,250
+150 (1.06%)
At close: Nov 26, 2025
Grand Korea Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 14,170.00 | 14,290.00 | 14,030.00 | 14,250.00 | 14,250.00 | 1.06% | 293,668 |
| Nov 25, 2025 | 14,760.00 | 14,880.00 | 14,050.00 | 14,100.00 | 14,100.00 | -4.41% | 360,431 |
| Nov 24, 2025 | 15,030.00 | 15,090.00 | 14,400.00 | 14,750.00 | 14,750.00 | -0.94% | 262,993 |
| Nov 21, 2025 | 15,000.00 | 15,130.00 | 14,750.00 | 14,890.00 | 14,890.00 | -1.00% | 250,495 |
| Nov 20, 2025 | 14,270.00 | 15,570.00 | 14,080.00 | 15,040.00 | 15,040.00 | 5.92% | 852,673 |
| Nov 19, 2025 | 14,470.00 | 14,570.00 | 13,910.00 | 14,200.00 | 14,200.00 | -0.07% | 242,926 |
| Nov 18, 2025 | 14,050.00 | 14,450.00 | 13,980.00 | 14,210.00 | 14,210.00 | 1.14% | 317,731 |
| Nov 17, 2025 | 13,700.00 | 14,170.00 | 13,460.00 | 14,050.00 | 14,050.00 | 3.92% | 578,990 |
| Nov 14, 2025 | 13,740.00 | 14,080.00 | 13,510.00 | 13,520.00 | 13,520.00 | -2.03% | 193,143 |
| Nov 13, 2025 | 13,500.00 | 13,930.00 | 13,435.00 | 13,800.00 | 13,800.00 | 1.25% | 393,391 |
| Nov 12, 2025 | 14,140.00 | 14,140.00 | 13,350.00 | 13,630.00 | 13,630.00 | -2.85% | 567,627 |
| Nov 11, 2025 | 14,920.00 | 14,940.00 | 13,760.00 | 14,030.00 | 14,030.00 | -5.97% | 605,175 |
| Nov 10, 2025 | 14,740.00 | 14,940.00 | 14,540.00 | 14,920.00 | 14,920.00 | 2.12% | 184,950 |
| Nov 7, 2025 | 14,940.00 | 15,160.00 | 14,430.00 | 14,610.00 | 14,610.00 | -2.27% | 284,667 |
| Nov 6, 2025 | 14,990.00 | 15,140.00 | 14,390.00 | 14,950.00 | 14,950.00 | 1.36% | 321,620 |
| Nov 5, 2025 | 15,170.00 | 15,350.00 | 14,380.00 | 14,750.00 | 14,750.00 | -2.70% | 421,421 |
| 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% | 284,826 |
| Oct 30, 2025 | 15,900.00 | 16,150.00 | 15,670.00 | 15,770.00 | 15,770.00 | -1.62% | 220,107 |
| 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% | 134,081 |
| 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% | 228,974 |
| Oct 17, 2025 | 16,230.00 | 17,000.00 | 16,230.00 | 16,910.00 | 16,910.00 | 2.86% | 364,101 |
| 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% | 395,904 |
| Oct 2, 2025 | 15,710.00 | 15,760.00 | 15,380.00 | 15,610.00 | 15,610.00 | - | 273,197 |
| 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% | 675,293 |
| 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% | 633,860 |
| 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 |