Grand Korea Leisure Co., Ltd. (KRX:114090)
South Korea · Delayed Price · Currency is KRW 16,580
-60 (-0.36%)
At close: Sep 12, 2025
Grand Korea Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 16,400.00 | 16,800.00 | 16,050.00 | 16,770.00 | 16,710.00 | 2.07% | 245,924 |
| Aug 19, 2025 | 16,260.00 | 16,620.00 | 16,120.00 | 16,430.00 | 16,371.22 | - | 160,083 |
| Aug 18, 2025 | 16,460.00 | 16,640.00 | 16,370.00 | 16,430.00 | 16,371.22 | -0.42% | 139,852 |
| Aug 14, 2025 | 16,720.00 | 16,730.00 | 16,260.00 | 16,500.00 | 16,440.97 | -0.90% | 250,846 |
| Aug 13, 2025 | 16,790.00 | 16,940.00 | 16,130.00 | 16,650.00 | 16,590.43 | -1.30% | 203,735 |
| Aug 12, 2025 | 16,880.00 | 16,940.00 | 16,620.00 | 16,870.00 | 16,809.64 | -0.24% | 169,702 |
| Aug 11, 2025 | 17,010.00 | 17,090.00 | 16,630.00 | 16,910.00 | 16,849.50 | -0.41% | 197,515 |
| Aug 8, 2025 | 16,740.00 | 17,970.00 | 16,610.00 | 16,980.00 | 16,919.25 | 2.47% | 984,645 |
| Aug 7, 2025 | 16,440.00 | 16,620.00 | 16,320.00 | 16,570.00 | 16,510.72 | 2.60% | 234,471 |
| Aug 6, 2025 | 15,890.00 | 16,280.00 | 15,760.00 | 16,150.00 | 16,092.22 | 2.47% | 411,888 |
| Aug 5, 2025 | 15,430.00 | 15,830.00 | 15,260.00 | 15,760.00 | 15,703.61 | 2.67% | 193,440 |
| Aug 4, 2025 | 15,040.00 | 15,640.00 | 15,040.00 | 15,350.00 | 15,295.08 | 1.52% | 234,958 |
| Aug 1, 2025 | 15,340.00 | 15,590.00 | 15,040.00 | 15,120.00 | 15,065.90 | -2.64% | 179,089 |
| Jul 31, 2025 | 15,390.00 | 15,770.00 | 15,330.00 | 15,530.00 | 15,474.44 | -0.19% | 200,268 |
| Jul 30, 2025 | 15,370.00 | 15,560.00 | 14,990.00 | 15,560.00 | 15,504.33 | 0.26% | 310,525 |
| Jul 29, 2025 | 15,630.00 | 15,660.00 | 15,160.00 | 15,520.00 | 15,464.47 | -1.46% | 237,914 |
| Jul 28, 2025 | 15,940.00 | 15,940.00 | 15,310.00 | 15,750.00 | 15,693.65 | 0.19% | 415,265 |
| Jul 25, 2025 | 15,840.00 | 16,160.00 | 15,560.00 | 15,720.00 | 15,663.76 | -0.76% | 260,507 |
| Jul 24, 2025 | 16,000.00 | 16,160.00 | 15,710.00 | 15,840.00 | 15,783.33 | -0.38% | 257,901 |
| Jul 23, 2025 | 17,300.00 | 17,300.00 | 15,730.00 | 15,900.00 | 15,843.11 | -8.30% | 699,507 |
| Jul 22, 2025 | 16,960.00 | 17,440.00 | 16,950.00 | 17,340.00 | 17,277.96 | 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 |