Grand Korea Leisure Co., Ltd. (KRX:114090)
South Korea · Delayed Price · Currency is KRW 8,000.00
-20.00 (-0.25%)
Oct 30, 2026, 3:30 PM KST
Grand Korea Leisure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8,040.00 | 8,100.00 | 7,920.00 | 8,000.00 | 8,000.00 | -0.25% | 66,747 |
| Oct 29, 2026 | 8,290.00 | 8,290.00 | 7,990.00 | 8,020.00 | 8,020.00 | -2.43% | 83,276 |
| Oct 28, 2026 | 8,190.00 | 8,250.00 | 8,090.00 | 8,220.00 | 8,220.00 | 1.48% | 100,274 |
| Oct 27, 2026 | 8,220.00 | 8,290.00 | 8,090.00 | 8,100.00 | 8,100.00 | -1.34% | 312,883 |
| Oct 26, 2026 | 8,430.00 | 8,450.00 | 8,170.00 | 8,210.00 | 8,210.00 | -2.26% | 63,690 |
| Oct 23, 2026 | 8,460.00 | 8,540.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.41% | 60,601 |
| Oct 22, 2026 | 8,550.00 | 8,620.00 | 8,470.00 | 8,520.00 | 8,520.00 | -0.93% | 47,820 |
| Oct 21, 2026 | 8,700.00 | 8,700.00 | 8,570.00 | 8,600.00 | 8,600.00 | 0.35% | 42,325 |
| Oct 20, 2026 | 8,660.00 | 8,760.00 | 8,550.00 | 8,570.00 | 8,570.00 | -1.27% | 45,785 |
| Oct 19, 2026 | 8,580.00 | 8,680.00 | 8,460.00 | 8,680.00 | 8,680.00 | 2.00% | 58,430 |
| Oct 16, 2026 | 8,350.00 | 8,620.00 | 8,350.00 | 8,510.00 | 8,510.00 | 2.53% | 119,517 |
| Oct 15, 2026 | 8,300.00 | 8,440.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.89% | 105,621 |
| Oct 14, 2026 | 8,350.00 | 8,590.00 | 8,320.00 | 8,460.00 | 8,460.00 | 0.36% | 64,419 |
| Oct 13, 2026 | 8,290.00 | 8,470.00 | 8,230.00 | 8,430.00 | 8,430.00 | 0.72% | 89,794 |
| Oct 12, 2026 | 8,610.00 | 8,670.00 | 8,320.00 | 8,370.00 | 8,370.00 | -3.01% | 93,292 |
| Oct 8, 2026 | 8,620.00 | 8,660.00 | 8,460.00 | 8,630.00 | 8,630.00 | 0.35% | 62,693 |
| Oct 7, 2026 | 8,450.00 | 8,710.00 | 8,320.00 | 8,600.00 | 8,600.00 | 2.38% | 172,582 |
| Oct 6, 2026 | 8,580.00 | 8,590.00 | 8,380.00 | 8,400.00 | 8,400.00 | -1.18% | 103,133 |
| Oct 2, 2026 | 8,720.00 | 8,730.00 | 8,480.00 | 8,500.00 | 8,500.00 | -2.41% | 158,153 |
| Oct 1, 2026 | 8,830.00 | 8,830.00 | 8,580.00 | 8,710.00 | 8,710.00 | -0.80% | 93,808 |
| Sep 30, 2026 | 8,970.00 | 8,970.00 | 8,780.00 | 8,780.00 | 8,780.00 | -2.12% | 112,757 |
| Sep 29, 2026 | 8,940.00 | 8,980.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.24% | 97,889 |
| Sep 28, 2026 | 8,870.00 | 8,920.00 | 8,850.00 | 8,860.00 | 8,860.00 | - | 49,107 |
| Sep 23, 2026 | 8,930.00 | 8,930.00 | 8,850.00 | 8,860.00 | 8,860.00 | -0.23% | 50,444 |
| Sep 22, 2026 | 8,960.00 | 8,980.00 | 8,880.00 | 8,880.00 | 8,880.00 | -0.67% | 65,504 |
| Sep 21, 2026 | 9,030.00 | 9,030.00 | 8,930.00 | 8,940.00 | 8,940.00 | -0.11% | 45,626 |
| Sep 18, 2026 | 9,050.00 | 9,090.00 | 8,950.00 | 8,950.00 | 8,950.00 | -0.56% | 64,670 |
| Sep 17, 2026 | 9,040.00 | 9,120.00 | 8,990.00 | 9,000.00 | 9,000.00 | -1.10% | 130,646 |
| Sep 16, 2026 | 9,250.00 | 9,250.00 | 9,020.00 | 9,100.00 | 9,100.00 | -0.98% | 125,280 |
| Sep 15, 2026 | 9,240.00 | 9,290.00 | 9,140.00 | 9,190.00 | 9,190.00 | -0.43% | 63,580 |
| Sep 14, 2026 | 9,150.00 | 9,290.00 | 9,150.00 | 9,230.00 | 9,230.00 | 0.11% | 71,565 |
| Sep 11, 2026 | 9,210.00 | 9,300.00 | 9,170.00 | 9,220.00 | 9,220.00 | - | 85,314 |
| Sep 10, 2026 | 9,300.00 | 9,300.00 | 9,120.00 | 9,220.00 | 9,220.00 | -0.75% | 130,400 |
| Sep 9, 2026 | 9,490.00 | 9,520.00 | 9,280.00 | 9,290.00 | 9,290.00 | -1.48% | 59,036 |
| Sep 8, 2026 | 9,480.00 | 9,530.00 | 9,400.00 | 9,430.00 | 9,430.00 | 0.11% | 44,338 |
| Sep 7, 2026 | 9,570.00 | 9,570.00 | 9,370.00 | 9,420.00 | 9,420.00 | -1.67% | 42,184 |
| Sep 4, 2026 | 9,490.00 | 9,590.00 | 9,400.00 | 9,580.00 | 9,580.00 | 2.02% | 70,715 |
| Sep 3, 2026 | 9,610.00 | 9,680.00 | 9,320.00 | 9,390.00 | 9,390.00 | -0.84% | 155,212 |
| Sep 2, 2026 | 9,570.00 | 9,680.00 | 9,470.00 | 9,470.00 | 9,470.00 | -1.46% | 97,742 |
| Sep 1, 2026 | 9,640.00 | 9,760.00 | 9,510.00 | 9,610.00 | 9,610.00 | -0.62% | 105,340 |
| Aug 31, 2026 | 9,600.00 | 9,670.00 | 9,320.00 | 9,670.00 | 9,670.00 | 0.62% | 121,742 |
| Aug 28, 2026 | 9,360.00 | 9,650.00 | 9,240.00 | 9,610.00 | 9,610.00 | 3.67% | 155,689 |
| Aug 27, 2026 | 9,320.00 | 9,400.00 | 9,240.00 | 9,270.00 | 9,270.00 | -0.54% | 102,096 |
| Aug 26, 2026 | 9,300.00 | 9,400.00 | 9,240.00 | 9,320.00 | 9,320.00 | 1.19% | 70,592 |
| Aug 25, 2026 | 9,090.00 | 9,320.00 | 9,090.00 | 9,270.00 | 9,210.00 | 0.43% | 105,123 |
| Aug 24, 2026 | 9,110.00 | 9,230.00 | 9,030.00 | 9,230.00 | 9,170.26 | 1.88% | 53,840 |
| Aug 21, 2026 | 9,190.00 | 9,190.00 | 9,010.00 | 9,060.00 | 9,001.36 | -1.31% | 91,089 |
| Aug 20, 2026 | 9,290.00 | 9,330.00 | 9,170.00 | 9,180.00 | 9,120.58 | -0.22% | 112,168 |
| Aug 19, 2026 | 9,320.00 | 9,320.00 | 9,140.00 | 9,200.00 | 9,140.45 | -1.39% | 114,888 |
| Aug 18, 2026 | 9,450.00 | 9,450.00 | 9,220.00 | 9,330.00 | 9,269.61 | -0.74% | 136,568 |