Grand Korea Leisure Co., Ltd. (KRX:114090)
South Korea · Delayed Price · Currency is KRW 12,340
+330 (2.75%)
Last updated: Mar 20, 2026, 1:57 PM KST
Grand Korea Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,060.00 | 12,200.00 | 12,020.00 | 12,190.00 | - | 1.50% | 47,947 |
| Mar 19, 2026 | 12,070.00 | 12,260.00 | 12,000.00 | 12,010.00 | 12,010.00 | -1.96% | 242,380 |
| Mar 18, 2026 | 12,230.00 | 12,280.00 | 12,060.00 | 12,250.00 | 12,250.00 | 0.33% | 389,186 |
| Mar 17, 2026 | 12,020.00 | 12,250.00 | 12,010.00 | 12,210.00 | 12,210.00 | 1.83% | 191,674 |
| Mar 16, 2026 | 12,010.00 | 12,190.00 | 11,900.00 | 11,990.00 | 11,990.00 | 0.08% | 225,122 |
| Mar 13, 2026 | 11,880.00 | 12,160.00 | 11,880.00 | 11,980.00 | 11,980.00 | -1.32% | 167,008 |
| Mar 12, 2026 | 11,940.00 | 12,140.00 | 11,900.00 | 12,140.00 | 12,140.00 | 1.93% | 176,495 |
| Mar 11, 2026 | 11,950.00 | 12,210.00 | 11,900.00 | 11,910.00 | 11,910.00 | 0.59% | 168,220 |
| Mar 10, 2026 | 12,050.00 | 12,050.00 | 11,770.00 | 11,840.00 | 11,840.00 | 0.85% | 151,898 |
| Mar 9, 2026 | 11,950.00 | 11,950.00 | 11,590.00 | 11,740.00 | 11,740.00 | -4.63% | 213,064 |
| Mar 6, 2026 | 12,650.00 | 12,790.00 | 12,200.00 | 12,310.00 | 12,310.00 | -4.65% | 344,915 |
| Mar 5, 2026 | 12,750.00 | 13,080.00 | 12,350.00 | 12,910.00 | 12,910.00 | 5.39% | 510,686 |
| Mar 4, 2026 | 12,720.00 | 12,730.00 | 11,890.00 | 12,250.00 | 12,250.00 | -4.67% | 378,392 |
| Mar 3, 2026 | 12,970.00 | 13,060.00 | 12,770.00 | 12,850.00 | 12,850.00 | -1.76% | 296,848 |
| Feb 27, 2026 | 13,300.00 | 13,330.00 | 13,020.00 | 13,080.00 | 13,080.00 | -1.43% | 235,499 |
| Feb 26, 2026 | 13,550.00 | 13,630.00 | 13,270.00 | 13,270.00 | 13,270.00 | -2.64% | 431,155 |
| Feb 25, 2026 | 13,520.00 | 13,650.00 | 13,320.00 | 13,630.00 | 13,630.00 | 0.89% | 311,365 |
| Feb 24, 2026 | 13,400.00 | 13,510.00 | 13,300.00 | 13,510.00 | 13,510.00 | 0.82% | 193,730 |
| Feb 23, 2026 | 13,350.00 | 13,490.00 | 13,220.00 | 13,400.00 | 13,400.00 | 0.37% | 214,220 |
| Feb 20, 2026 | 13,420.00 | 13,470.00 | 13,280.00 | 13,350.00 | 13,350.00 | -0.52% | 241,029 |
| Feb 19, 2026 | 13,340.00 | 13,500.00 | 13,140.00 | 13,420.00 | 13,420.00 | 0.90% | 249,379 |
| Feb 13, 2026 | 13,490.00 | 13,580.00 | 13,150.00 | 13,300.00 | 13,300.00 | -1.41% | 269,479 |
| Feb 12, 2026 | 13,800.00 | 13,840.00 | 13,440.00 | 13,490.00 | 13,490.00 | -2.53% | 602,917 |
| Feb 11, 2026 | 13,340.00 | 13,890.00 | 13,250.00 | 13,840.00 | 13,840.00 | 3.83% | 546,777 |
| Feb 10, 2026 | 13,110.00 | 13,380.00 | 12,300.00 | 13,330.00 | 13,330.00 | 1.29% | 918,074 |
| Feb 9, 2026 | 13,100.00 | 13,250.00 | 12,910.00 | 13,160.00 | 13,160.00 | 2.09% | 306,497 |
| Feb 6, 2026 | 13,110.00 | 13,110.00 | 12,730.00 | 12,890.00 | 12,890.00 | -1.38% | 609,517 |
| 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% | 569,695 |
| Feb 3, 2026 | 12,880.00 | 12,960.00 | 12,690.00 | 12,910.00 | 12,910.00 | 1.41% | 279,238 |
| 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% | 421,842 |
| 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 |