Grand Korea Leisure Co., Ltd. (KRX:114090)
South Korea · Delayed Price · Currency is KRW 9,580.00
-30.00 (-0.31%)
Last updated: Sep 2, 2026, 11:04 AM KST
Grand Korea Leisure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 97,562 |
| 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 |
| Jul 24, 2026 | 9,480.00 | 9,690.00 | 9,480.00 | 9,510.00 | 9,448.45 | -0.52% | 119,982 |
| Jul 23, 2026 | 9,220.00 | 9,590.00 | 9,130.00 | 9,560.00 | 9,498.12 | 4.14% | 141,444 |
| Jul 22, 2026 | 9,390.00 | 9,470.00 | 9,160.00 | 9,180.00 | 9,120.58 | -1.71% | 101,268 |
| Jul 21, 2026 | 9,340.00 | 9,410.00 | 9,000.00 | 9,340.00 | 9,279.55 | 0.97% | 118,374 |
| Jul 20, 2026 | 9,250.00 | 9,440.00 | 9,160.00 | 9,250.00 | 9,190.13 | -0.86% | 171,088 |
| Jul 16, 2026 | 9,150.00 | 9,380.00 | 9,090.00 | 9,330.00 | 9,269.61 | 1.63% | 299,573 |
| Jul 15, 2026 | 10,330.00 | 10,490.00 | 9,050.00 | 9,180.00 | 9,120.58 | -10.79% | 1,543,407 |
| Jul 14, 2026 | 10,470.00 | 10,590.00 | 10,250.00 | 10,290.00 | 10,223.40 | -0.10% | 197,372 |
| Jul 13, 2026 | 10,440.00 | 10,690.00 | 10,280.00 | 10,300.00 | 10,233.33 | -0.48% | 123,740 |
| Jul 10, 2026 | 10,340.00 | 10,600.00 | 10,320.00 | 10,350.00 | 10,283.01 | 0.49% | 122,388 |
| Jul 9, 2026 | 10,220.00 | 10,360.00 | 10,060.00 | 10,300.00 | 10,233.33 | 0.49% | 211,782 |
| Jul 8, 2026 | 10,500.00 | 10,610.00 | 10,220.00 | 10,250.00 | 10,183.66 | -2.57% | 175,962 |
| Jul 7, 2026 | 10,300.00 | 10,760.00 | 10,300.00 | 10,520.00 | 10,451.91 | 1.74% | 135,210 |
| Jul 6, 2026 | 10,650.00 | 10,700.00 | 10,270.00 | 10,340.00 | 10,273.07 | -2.27% | 95,953 |
| Jul 3, 2026 | 10,400.00 | 10,660.00 | 10,300.00 | 10,580.00 | 10,511.52 | 1.73% | 154,645 |
| Jul 2, 2026 | 10,310.00 | 10,910.00 | 10,180.00 | 10,400.00 | 10,332.69 | 1.07% | 177,677 |
| Jul 1, 2026 | 10,360.00 | 10,420.00 | 10,150.00 | 10,290.00 | 10,223.40 | -0.29% | 144,817 |
| Jun 30, 2026 | 10,910.00 | 10,910.00 | 10,320.00 | 10,320.00 | 10,253.20 | -4.80% | 238,101 |
| Jun 29, 2026 | 10,450.00 | 10,890.00 | 10,450.00 | 10,840.00 | 10,769.84 | 4.63% | 199,295 |
| Jun 26, 2026 | 10,610.00 | 10,720.00 | 10,280.00 | 10,360.00 | 10,292.94 | -3.36% | 211,730 |
| Jun 25, 2026 | 10,930.00 | 11,100.00 | 10,670.00 | 10,720.00 | 10,650.61 | -1.47% | 188,039 |
| Jun 24, 2026 | 10,900.00 | 11,170.00 | 10,730.00 | 10,880.00 | 10,809.58 | -0.37% | 221,669 |
| Jun 23, 2026 | 11,450.00 | 11,700.00 | 10,900.00 | 10,920.00 | 10,849.32 | -5.70% | 375,712 |
| Jun 22, 2026 | 11,500.00 | 11,660.00 | 11,280.00 | 11,580.00 | 11,505.05 | 0.87% | 191,253 |