Grand Korea Leisure Co., Ltd. (KRX:114090)
South Korea · Delayed Price · Currency is KRW 11,860
+370 (3.22%)
Jun 5, 2026, 3:30 PM KST
Grand Korea Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11,610.00 | 11,930.00 | 11,140.00 | 11,860.00 | 11,860.00 | 3.22% | 469,158 |
| Jun 4, 2026 | 10,600.00 | 11,740.00 | 10,420.00 | 11,490.00 | 11,490.00 | 8.09% | 551,042 |
| Jun 2, 2026 | 10,780.00 | 10,830.00 | 10,430.00 | 10,630.00 | 10,630.00 | -0.09% | 262,181 |
| Jun 1, 2026 | 10,650.00 | 10,790.00 | 10,500.00 | 10,640.00 | 10,640.00 | 0.28% | 259,789 |
| May 29, 2026 | 10,800.00 | 10,800.00 | 10,310.00 | 10,610.00 | 10,610.00 | -0.09% | 1,102,501 |
| May 28, 2026 | 10,980.00 | 10,990.00 | 10,390.00 | 10,620.00 | 10,620.00 | -2.48% | 616,484 |
| May 27, 2026 | 11,230.00 | 11,280.00 | 10,810.00 | 10,890.00 | 10,890.00 | -3.63% | 740,508 |
| May 26, 2026 | 11,890.00 | 11,890.00 | 11,200.00 | 11,300.00 | 11,300.00 | -3.67% | 475,697 |
| May 22, 2026 | 11,600.00 | 11,890.00 | 11,570.00 | 11,730.00 | 11,730.00 | 1.47% | 211,712 |
| May 21, 2026 | 11,600.00 | 11,670.00 | 11,430.00 | 11,560.00 | 11,560.00 | 0.52% | 162,377 |
| May 20, 2026 | 12,020.00 | 12,020.00 | 11,370.00 | 11,500.00 | 11,500.00 | -3.12% | 250,872 |
| May 19, 2026 | 12,340.00 | 12,400.00 | 11,710.00 | 11,870.00 | 11,870.00 | -2.55% | 384,934 |
| May 18, 2026 | 12,610.00 | 12,610.00 | 11,700.00 | 12,180.00 | 12,180.00 | -3.41% | 399,443 |
| May 15, 2026 | 12,460.00 | 12,810.00 | 12,360.00 | 12,610.00 | 12,610.00 | 1.04% | 556,307 |
| May 14, 2026 | 11,530.00 | 12,480.00 | 11,480.00 | 12,480.00 | 12,480.00 | 9.28% | 790,949 |
| May 13, 2026 | 11,320.00 | 11,430.00 | 11,100.00 | 11,420.00 | 11,420.00 | 1.78% | 387,335 |
| May 12, 2026 | 11,340.00 | 11,340.00 | 10,800.00 | 11,220.00 | 11,220.00 | -0.53% | 511,471 |
| May 11, 2026 | 11,530.00 | 11,530.00 | 11,210.00 | 11,280.00 | 11,280.00 | -1.66% | 237,666 |
| May 8, 2026 | 11,980.00 | 11,980.00 | 11,320.00 | 11,470.00 | 11,470.00 | -4.58% | 840,896 |
| May 7, 2026 | 12,010.00 | 12,290.00 | 11,930.00 | 12,020.00 | 12,020.00 | 0.42% | 240,831 |
| May 6, 2026 | 12,380.00 | 12,450.00 | 11,920.00 | 11,970.00 | 11,970.00 | -3.31% | 602,718 |
| May 4, 2026 | 12,210.00 | 12,500.00 | 12,110.00 | 12,380.00 | 12,380.00 | 2.65% | 448,428 |
| Apr 30, 2026 | 11,980.00 | 12,070.00 | 11,890.00 | 12,060.00 | 12,060.00 | - | 221,628 |
| Apr 29, 2026 | 12,040.00 | 12,090.00 | 11,840.00 | 12,060.00 | 12,060.00 | 0.67% | 286,045 |
| Apr 28, 2026 | 11,810.00 | 12,070.00 | 11,800.00 | 11,980.00 | 11,980.00 | 1.44% | 295,560 |
| Apr 27, 2026 | 11,980.00 | 12,120.00 | 11,740.00 | 11,810.00 | 11,810.00 | -0.67% | 632,448 |
| Apr 24, 2026 | 11,840.00 | 11,980.00 | 11,750.00 | 11,890.00 | 11,890.00 | 0.42% | 235,758 |
| Apr 23, 2026 | 12,050.00 | 12,050.00 | 11,690.00 | 11,840.00 | 11,840.00 | -0.75% | 280,215 |
| Apr 22, 2026 | 12,040.00 | 12,230.00 | 11,850.00 | 11,930.00 | 11,930.00 | -1.49% | 243,737 |
| Apr 21, 2026 | 12,100.00 | 12,250.00 | 12,040.00 | 12,110.00 | 12,110.00 | 0.25% | 204,330 |
| Apr 20, 2026 | 12,010.00 | 12,150.00 | 11,860.00 | 12,080.00 | 12,080.00 | 0.92% | 219,333 |
| Apr 17, 2026 | 12,100.00 | 12,110.00 | 11,820.00 | 11,970.00 | 11,970.00 | -0.99% | 254,760 |
| Apr 16, 2026 | 12,090.00 | 12,180.00 | 11,970.00 | 12,090.00 | 12,090.00 | 0.08% | 323,055 |
| Apr 15, 2026 | 12,180.00 | 12,220.00 | 11,940.00 | 12,080.00 | 12,080.00 | - | 189,699 |
| Apr 14, 2026 | 11,960.00 | 12,140.00 | 11,900.00 | 12,080.00 | 12,080.00 | 1.09% | 202,187 |
| Apr 13, 2026 | 12,000.00 | 12,050.00 | 11,860.00 | 11,950.00 | 11,950.00 | -1.48% | 126,426 |
| Apr 10, 2026 | 11,850.00 | 12,130.00 | 11,800.00 | 12,130.00 | 12,130.00 | 2.28% | 202,883 |
| Apr 9, 2026 | 11,400.00 | 11,860.00 | 11,390.00 | 11,860.00 | 11,860.00 | 4.22% | 247,209 |
| Apr 8, 2026 | 11,540.00 | 11,580.00 | 11,350.00 | 11,380.00 | 11,380.00 | 1.61% | 151,829 |
| Apr 7, 2026 | 11,280.00 | 11,380.00 | 11,120.00 | 11,200.00 | 11,200.00 | -0.62% | 154,085 |
| Apr 6, 2026 | 11,380.00 | 11,420.00 | 11,170.00 | 11,270.00 | 11,270.00 | -0.44% | 129,705 |
| Apr 3, 2026 | 11,500.00 | 11,650.00 | 11,310.00 | 11,320.00 | 11,320.00 | -2.25% | 189,952 |
| Apr 2, 2026 | 11,870.00 | 11,990.00 | 11,470.00 | 11,580.00 | 11,580.00 | -2.44% | 316,114 |
| Apr 1, 2026 | 11,880.00 | 11,920.00 | 11,570.00 | 11,870.00 | 11,870.00 | 3.22% | 186,793 |
| Mar 31, 2026 | 11,450.00 | 11,650.00 | 11,330.00 | 11,500.00 | 11,500.00 | -0.17% | 176,790 |
| Mar 30, 2026 | 11,510.00 | 11,620.00 | 11,360.00 | 11,520.00 | 11,520.00 | -3.03% | 224,470 |
| Mar 27, 2026 | 11,490.00 | 11,890.00 | 11,330.00 | 11,880.00 | 11,880.00 | 3.88% | 231,317 |
| Mar 26, 2026 | 12,100.00 | 12,100.00 | 11,760.00 | 11,790.00 | 11,436.00 | -1.75% | 238,999 |
| Mar 25, 2026 | 12,030.00 | 12,100.00 | 11,880.00 | 12,000.00 | 11,639.69 | 0.33% | 148,664 |
| Mar 24, 2026 | 12,030.00 | 12,060.00 | 11,680.00 | 11,960.00 | 11,600.90 | 1.70% | 208,318 |