Grand Korea Leisure Co., Ltd. (KRX:114090)
South Korea · Delayed Price · Currency is KRW 13,260
-50 (-0.38%)
Last updated: Feb 5, 2026, 1:47 PM KST
Grand Korea Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 13,480.00 | 13,690.00 | 13,040.00 | 13,070.00 | 13,070.00 | -1.80% | 655,685 |
| Feb 4, 2026 | 12,980.00 | 13,480.00 | 12,950.00 | 13,310.00 | 13,310.00 | 3.10% | 569,693 |
| Feb 3, 2026 | 12,880.00 | 12,960.00 | 12,690.00 | 12,910.00 | 12,910.00 | 1.41% | 279,233 |
| Feb 2, 2026 | 12,950.00 | 13,070.00 | 12,700.00 | 12,730.00 | 12,730.00 | -0.93% | 270,168 |
| Jan 30, 2026 | 13,110.00 | 13,290.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.98% | 325,278 |
| Jan 29, 2026 | 12,810.00 | 13,160.00 | 12,680.00 | 13,110.00 | 13,110.00 | 2.10% | 296,471 |
| Jan 28, 2026 | 12,900.00 | 12,960.00 | 12,750.00 | 12,840.00 | 12,840.00 | 0.55% | 159,682 |
| Jan 27, 2026 | 12,950.00 | 13,110.00 | 12,760.00 | 12,770.00 | 12,770.00 | -0.85% | 238,022 |
| Jan 26, 2026 | 12,910.00 | 13,060.00 | 12,880.00 | 12,880.00 | 12,880.00 | -0.54% | 141,432 |
| Jan 23, 2026 | 13,020.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | -0.92% | 176,317 |
| Jan 22, 2026 | 12,870.00 | 13,110.00 | 12,850.00 | 13,070.00 | 13,070.00 | 0.54% | 168,278 |
| Jan 21, 2026 | 13,350.00 | 13,350.00 | 12,930.00 | 13,000.00 | 13,000.00 | -2.69% | 234,679 |
| Jan 20, 2026 | 13,450.00 | 13,720.00 | 13,290.00 | 13,360.00 | 13,360.00 | -1.33% | 421,841 |
| Jan 19, 2026 | 13,280.00 | 13,630.00 | 13,120.00 | 13,540.00 | 13,540.00 | 1.58% | 290,935 |
| Jan 16, 2026 | 13,540.00 | 13,570.00 | 13,260.00 | 13,330.00 | 13,330.00 | -0.89% | 223,196 |
| Jan 15, 2026 | 13,390.00 | 13,550.00 | 13,340.00 | 13,450.00 | 13,450.00 | - | 121,869 |
| Jan 14, 2026 | 13,660.00 | 13,720.00 | 13,430.00 | 13,450.00 | 13,450.00 | -1.54% | 279,990 |
| Jan 13, 2026 | 13,870.00 | 13,890.00 | 13,570.00 | 13,660.00 | 13,660.00 | -1.09% | 301,004 |
| Jan 12, 2026 | 14,110.00 | 14,250.00 | 13,750.00 | 13,810.00 | 13,810.00 | -1.71% | 327,163 |
| Jan 9, 2026 | 13,890.00 | 14,220.00 | 13,780.00 | 14,050.00 | 14,050.00 | 2.18% | 222,313 |
| Jan 8, 2026 | 13,710.00 | 14,100.00 | 13,520.00 | 13,750.00 | 13,750.00 | 0.22% | 233,595 |
| Jan 7, 2026 | 13,830.00 | 14,010.00 | 13,600.00 | 13,720.00 | 13,720.00 | -1.72% | 168,592 |
| Jan 6, 2026 | 14,450.00 | 14,450.00 | 13,940.00 | 13,960.00 | 13,960.00 | -3.39% | 205,507 |
| Jan 5, 2026 | 14,830.00 | 14,830.00 | 14,420.00 | 14,450.00 | 14,450.00 | -1.57% | 134,658 |
| Jan 2, 2026 | 15,130.00 | 15,180.00 | 14,680.00 | 14,680.00 | 14,680.00 | -1.94% | 159,728 |
| Dec 30, 2025 | 14,520.00 | 14,980.00 | 14,500.00 | 14,970.00 | 14,970.00 | 2.32% | 93,495 |
| Dec 29, 2025 | 14,430.00 | 14,640.00 | 14,370.00 | 14,630.00 | 14,630.00 | 0.27% | 75,424 |
| Dec 26, 2025 | 14,980.00 | 15,090.00 | 14,560.00 | 14,590.00 | 14,590.00 | -3.38% | 129,360 |
| Dec 24, 2025 | 15,070.00 | 15,250.00 | 14,940.00 | 15,100.00 | 15,100.00 | -0.46% | 158,547 |
| Dec 23, 2025 | 15,220.00 | 15,370.00 | 14,970.00 | 15,170.00 | 15,170.00 | -0.91% | 189,465 |
| Dec 22, 2025 | 15,050.00 | 15,320.00 | 14,950.00 | 15,310.00 | 15,310.00 | 2.13% | 196,796 |
| Dec 19, 2025 | 14,760.00 | 15,050.00 | 14,700.00 | 14,990.00 | 14,990.00 | 1.63% | 237,542 |
| Dec 18, 2025 | 14,570.00 | 14,850.00 | 14,290.00 | 14,750.00 | 14,750.00 | 1.30% | 210,537 |
| Dec 17, 2025 | 14,700.00 | 15,430.00 | 14,350.00 | 14,560.00 | 14,560.00 | 0.55% | 778,257 |
| Dec 16, 2025 | 14,280.00 | 14,560.00 | 14,150.00 | 14,480.00 | 14,480.00 | 0.70% | 278,306 |
| Dec 15, 2025 | 14,390.00 | 14,480.00 | 14,150.00 | 14,380.00 | 14,380.00 | 0.21% | 145,979 |
| Dec 12, 2025 | 14,280.00 | 14,500.00 | 14,110.00 | 14,350.00 | 14,350.00 | 1.49% | 192,474 |
| Dec 11, 2025 | 14,470.00 | 14,590.00 | 14,090.00 | 14,140.00 | 14,140.00 | -1.33% | 675,550 |
| Dec 10, 2025 | 14,600.00 | 14,600.00 | 14,330.00 | 14,330.00 | 14,330.00 | -1.65% | 136,272 |
| Dec 9, 2025 | 14,590.00 | 14,980.00 | 14,570.00 | 14,570.00 | 14,570.00 | 0.07% | 214,401 |
| Dec 8, 2025 | 14,250.00 | 14,740.00 | 14,200.00 | 14,560.00 | 14,560.00 | 2.18% | 188,230 |
| Dec 5, 2025 | 14,180.00 | 14,350.00 | 14,090.00 | 14,250.00 | 14,250.00 | - | 133,416 |
| Dec 4, 2025 | 14,890.00 | 14,950.00 | 14,180.00 | 14,250.00 | 14,250.00 | -4.68% | 370,002 |
| Dec 3, 2025 | 15,030.00 | 15,240.00 | 14,870.00 | 14,950.00 | 14,950.00 | -0.53% | 172,370 |
| Dec 2, 2025 | 15,150.00 | 15,260.00 | 14,830.00 | 15,030.00 | 15,030.00 | 0.40% | 330,794 |
| Dec 1, 2025 | 14,550.00 | 15,150.00 | 14,520.00 | 14,970.00 | 14,970.00 | 3.17% | 274,469 |
| Nov 28, 2025 | 14,270.00 | 14,640.00 | 14,100.00 | 14,510.00 | 14,510.00 | 2.54% | 165,837 |
| Nov 27, 2025 | 14,140.00 | 14,380.00 | 14,105.00 | 14,150.00 | 14,150.00 | -0.70% | 116,499 |
| 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 |