Grand Korea Leisure Co., Ltd. (KRX:114090)
South Korea · Delayed Price · Currency is KRW 8,630.00
+30.00 (0.35%)
At close: Oct 8, 2026
Grand Korea Leisure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 153,918 |
| Oct 1, 2026 | 8,830.00 | 8,830.00 | 8,580.00 | 8,710.00 | 8,710.00 | -0.80% | 91,420 |
| Sep 30, 2026 | 8,970.00 | 8,970.00 | 8,780.00 | 8,780.00 | 8,780.00 | -2.12% | 111,551 |
| Sep 29, 2026 | 8,940.00 | 8,980.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.24% | 97,577 |
| Sep 28, 2026 | 8,870.00 | 8,920.00 | 8,850.00 | 8,860.00 | 8,860.00 | - | 48,543 |
| Sep 23, 2026 | 8,930.00 | 8,930.00 | 8,850.00 | 8,860.00 | 8,860.00 | -0.23% | 48,138 |
| Sep 22, 2026 | 8,960.00 | 8,980.00 | 8,880.00 | 8,880.00 | 8,880.00 | -0.67% | 65,140 |
| Sep 21, 2026 | 9,030.00 | 9,030.00 | 8,930.00 | 8,940.00 | 8,940.00 | -0.11% | 45,496 |
| Sep 18, 2026 | 9,050.00 | 9,090.00 | 8,950.00 | 8,950.00 | 8,950.00 | -0.56% | 63,569 |
| Sep 17, 2026 | 9,040.00 | 9,120.00 | 8,990.00 | 9,000.00 | 9,000.00 | -1.10% | 124,777 |
| Sep 16, 2026 | 9,250.00 | 9,250.00 | 9,020.00 | 9,100.00 | 9,100.00 | -0.98% | 124,751 |
| 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 |
| Aug 14, 2026 | 9,360.00 | 9,490.00 | 9,280.00 | 9,400.00 | 9,339.16 | 1.51% | 134,363 |
| Aug 13, 2026 | 9,700.00 | 9,700.00 | 9,260.00 | 9,260.00 | 9,200.06 | -4.24% | 254,914 |
| Aug 12, 2026 | 9,500.00 | 9,820.00 | 9,500.00 | 9,670.00 | 9,607.41 | 1.58% | 123,563 |
| Aug 11, 2026 | 9,320.00 | 9,620.00 | 9,270.00 | 9,520.00 | 9,458.38 | 2.37% | 124,553 |
| Aug 10, 2026 | 9,520.00 | 9,520.00 | 9,190.00 | 9,300.00 | 9,239.81 | -2.11% | 176,733 |
| Aug 7, 2026 | 9,310.00 | 9,520.00 | 9,250.00 | 9,500.00 | 9,438.51 | 2.04% | 111,310 |
| Aug 6, 2026 | 9,330.00 | 9,380.00 | 9,180.00 | 9,310.00 | 9,249.74 | 0.43% | 80,971 |
| Aug 5, 2026 | 9,480.00 | 9,530.00 | 9,270.00 | 9,270.00 | 9,210.00 | -0.96% | 147,592 |
| Aug 4, 2026 | 9,220.00 | 9,440.00 | 9,220.00 | 9,360.00 | 9,299.42 | 1.74% | 76,202 |
| Aug 3, 2026 | 9,400.00 | 9,460.00 | 9,200.00 | 9,200.00 | 9,140.45 | -1.92% | 97,605 |
| Jul 31, 2026 | 9,440.00 | 9,570.00 | 9,320.00 | 9,380.00 | 9,319.29 | 0.43% | 115,964 |
| Jul 30, 2026 | 8,990.00 | 9,500.00 | 8,990.00 | 9,340.00 | 9,279.55 | 0.97% | 138,553 |
| Jul 29, 2026 | 9,370.00 | 9,630.00 | 9,100.00 | 9,250.00 | 9,190.13 | -0.75% | 238,023 |
| Jul 28, 2026 | 9,560.00 | 9,630.00 | 9,280.00 | 9,320.00 | 9,259.68 | -3.92% | 166,295 |
| Jul 27, 2026 | 9,610.00 | 9,800.00 | 9,560.00 | 9,700.00 | 9,637.22 | 2.00% | 101,475 |