Grand Korea Leisure Co., Ltd. (KRX:114090)
South Korea · Delayed Price · Currency is KRW 11,420
-600 (-4.99%)
Last updated: May 8, 2026, 2:20 PM KST
Grand Korea Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11,980.00 | 11,980.00 | 11,320.00 | 11,470.00 | 11,470.00 | -4.58% | 840,895 |
| May 7, 2026 | 12,010.00 | 12,290.00 | 11,930.00 | 12,020.00 | 12,020.00 | 0.42% | 240,590 |
| 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 | - | 221,626 |
| 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% | 126,416 |
| 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% | 176,789 |
| 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 | 0.76% | 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 |
| Mar 23, 2026 | 12,080.00 | 12,080.00 | 11,730.00 | 11,760.00 | 11,406.90 | -4.31% | 295,480 |
| Mar 20, 2026 | 12,060.00 | 12,350.00 | 12,020.00 | 12,290.00 | 11,920.99 | 2.33% | 199,214 |
| Mar 19, 2026 | 12,070.00 | 12,260.00 | 12,000.00 | 12,010.00 | 11,649.39 | -1.96% | 242,380 |
| Mar 18, 2026 | 12,230.00 | 12,280.00 | 12,060.00 | 12,250.00 | 11,882.19 | 0.33% | 389,186 |
| Mar 17, 2026 | 12,020.00 | 12,250.00 | 12,010.00 | 12,210.00 | 11,843.39 | 1.83% | 191,676 |
| Mar 16, 2026 | 12,010.00 | 12,190.00 | 11,900.00 | 11,990.00 | 11,629.99 | 0.08% | 225,122 |
| Mar 13, 2026 | 11,880.00 | 12,160.00 | 11,880.00 | 11,980.00 | 11,620.30 | -1.32% | 167,008 |
| Mar 12, 2026 | 11,940.00 | 12,140.00 | 11,900.00 | 12,140.00 | 11,775.49 | 1.93% | 176,495 |
| Mar 11, 2026 | 11,950.00 | 12,210.00 | 11,900.00 | 11,910.00 | 11,552.40 | 0.59% | 168,220 |
| Mar 10, 2026 | 12,050.00 | 12,050.00 | 11,770.00 | 11,840.00 | 11,484.50 | 0.85% | 151,898 |
| Mar 9, 2026 | 11,950.00 | 11,950.00 | 11,590.00 | 11,740.00 | 11,387.50 | -4.63% | 213,064 |
| Mar 6, 2026 | 12,650.00 | 12,790.00 | 12,200.00 | 12,310.00 | 11,940.39 | -4.65% | 344,915 |
| Mar 5, 2026 | 12,750.00 | 13,080.00 | 12,350.00 | 12,910.00 | 12,522.37 | 5.39% | 510,686 |
| Mar 4, 2026 | 12,720.00 | 12,730.00 | 11,890.00 | 12,250.00 | 11,882.19 | -4.67% | 378,392 |
| Mar 3, 2026 | 12,970.00 | 13,060.00 | 12,770.00 | 12,850.00 | 12,464.17 | -1.76% | 296,848 |
| Feb 27, 2026 | 13,300.00 | 13,330.00 | 13,020.00 | 13,080.00 | 12,687.27 | -1.43% | 235,499 |
| Feb 26, 2026 | 13,550.00 | 13,630.00 | 13,270.00 | 13,270.00 | 12,871.56 | -2.64% | 431,155 |
| Feb 25, 2026 | 13,520.00 | 13,650.00 | 13,320.00 | 13,630.00 | 13,220.75 | 0.89% | 311,365 |