Grand Korea Leisure Co., Ltd. (KRX:114090)
South Korea
· Delayed Price · Currency is KRW 11,740
-570 (-4.63%)
Mar 9, 2026, 3:30 PM KST
Grand Korea Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,950.00 | 11,950.00 | 11,590.00 | 11,740.00 | 11,740.00 | -4.63% | 213,062 |
| Mar 6, 2026 | 12,650.00 | 12,790.00 | 12,200.00 | 12,310.00 | 12,310.00 | -4.65% | 344,909 |
| Mar 5, 2026 | 12,750.00 | 13,080.00 | 12,350.00 | 12,910.00 | 12,910.00 | 5.39% | 510,686 |
| Mar 4, 2026 | 12,720.00 | 12,730.00 | 11,890.00 | 12,250.00 | 12,250.00 | -4.67% | 378,392 |
| Mar 3, 2026 | 12,970.00 | 13,060.00 | 12,770.00 | 12,850.00 | 12,850.00 | -1.76% | 296,848 |
| Feb 27, 2026 | 13,300.00 | 13,330.00 | 13,020.00 | 13,080.00 | 13,080.00 | -1.43% | 235,499 |
| Feb 26, 2026 | 13,550.00 | 13,630.00 | 13,270.00 | 13,270.00 | 13,270.00 | -2.64% | 431,155 |
| Feb 25, 2026 | 13,520.00 | 13,650.00 | 13,320.00 | 13,630.00 | 13,630.00 | 0.89% | 311,365 |
| Feb 24, 2026 | 13,400.00 | 13,510.00 | 13,300.00 | 13,510.00 | 13,510.00 | 0.82% | 193,730 |
| Feb 23, 2026 | 13,350.00 | 13,490.00 | 13,220.00 | 13,400.00 | 13,400.00 | 0.37% | 214,220 |
| Feb 20, 2026 | 13,420.00 | 13,470.00 | 13,280.00 | 13,350.00 | 13,350.00 | -0.52% | 241,029 |
| Feb 19, 2026 | 13,340.00 | 13,500.00 | 13,140.00 | 13,420.00 | 13,420.00 | 0.90% | 249,379 |
| Feb 13, 2026 | 13,490.00 | 13,580.00 | 13,150.00 | 13,300.00 | 13,300.00 | -1.41% | 269,479 |
| Feb 12, 2026 | 13,800.00 | 13,840.00 | 13,440.00 | 13,490.00 | 13,490.00 | -2.53% | 602,917 |
| Feb 11, 2026 | 13,340.00 | 13,890.00 | 13,250.00 | 13,840.00 | 13,840.00 | 3.83% | 546,777 |
| Feb 10, 2026 | 13,110.00 | 13,380.00 | 12,300.00 | 13,330.00 | 13,330.00 | 1.29% | 918,074 |
| Feb 9, 2026 | 13,100.00 | 13,250.00 | 12,910.00 | 13,160.00 | 13,160.00 | 2.09% | 306,497 |
| Feb 6, 2026 | 13,110.00 | 13,110.00 | 12,730.00 | 12,890.00 | 12,890.00 | -1.38% | 609,517 |
| Feb 5, 2026 | 13,480.00 | 13,690.00 | 13,040.00 | 13,070.00 | 13,070.00 | -1.80% | 655,685 |
| Feb 4, 2026 | 12,980.00 | 13,480.00 | 12,950.00 | 13,310.00 | 13,310.00 | 3.10% | 569,693 |
| Feb 3, 2026 | 12,880.00 | 12,960.00 | 12,690.00 | 12,910.00 | 12,910.00 | 1.41% | 279,233 |
| Feb 2, 2026 | 12,950.00 | 13,070.00 | 12,700.00 | 12,730.00 | 12,730.00 | -0.93% | 270,168 |
| Jan 30, 2026 | 13,110.00 | 13,290.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.98% | 325,278 |
| Jan 29, 2026 | 12,810.00 | 13,160.00 | 12,680.00 | 13,110.00 | 13,110.00 | 2.10% | 296,471 |
| Jan 28, 2026 | 12,900.00 | 12,960.00 | 12,750.00 | 12,840.00 | 12,840.00 | 0.55% | 159,682 |
| Jan 27, 2026 | 12,950.00 | 13,110.00 | 12,760.00 | 12,770.00 | 12,770.00 | -0.85% | 238,022 |
| Jan 26, 2026 | 12,910.00 | 13,060.00 | 12,880.00 | 12,880.00 | 12,880.00 | -0.54% | 141,432 |
| Jan 23, 2026 | 13,020.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | -0.92% | 176,317 |
| Jan 22, 2026 | 12,870.00 | 13,110.00 | 12,850.00 | 13,070.00 | 13,070.00 | 0.54% | 168,278 |
| Jan 21, 2026 | 13,350.00 | 13,350.00 | 12,930.00 | 13,000.00 | 13,000.00 | -2.69% | 234,679 |
| Jan 20, 2026 | 13,450.00 | 13,720.00 | 13,290.00 | 13,360.00 | 13,360.00 | -1.33% | 421,841 |
| Jan 19, 2026 | 13,280.00 | 13,630.00 | 13,120.00 | 13,540.00 | 13,540.00 | 1.58% | 290,935 |
| Jan 16, 2026 | 13,540.00 | 13,570.00 | 13,260.00 | 13,330.00 | 13,330.00 | -0.89% | 223,196 |
| Jan 15, 2026 | 13,390.00 | 13,550.00 | 13,340.00 | 13,450.00 | 13,450.00 | - | 121,869 |
| Jan 14, 2026 | 13,660.00 | 13,720.00 | 13,430.00 | 13,450.00 | 13,450.00 | -1.54% | 279,990 |
| Jan 13, 2026 | 13,870.00 | 13,890.00 | 13,570.00 | 13,660.00 | 13,660.00 | -1.09% | 301,004 |
| Jan 12, 2026 | 14,110.00 | 14,250.00 | 13,750.00 | 13,810.00 | 13,810.00 | -1.71% | 327,163 |
| Jan 9, 2026 | 13,890.00 | 14,220.00 | 13,780.00 | 14,050.00 | 14,050.00 | 2.18% | 222,313 |
| Jan 8, 2026 | 13,710.00 | 14,100.00 | 13,520.00 | 13,750.00 | 13,750.00 | 0.22% | 233,595 |
| Jan 7, 2026 | 13,830.00 | 14,010.00 | 13,600.00 | 13,720.00 | 13,720.00 | -1.72% | 168,592 |
| Jan 6, 2026 | 14,450.00 | 14,450.00 | 13,940.00 | 13,960.00 | 13,960.00 | -3.39% | 205,507 |
| Jan 5, 2026 | 14,830.00 | 14,830.00 | 14,420.00 | 14,450.00 | 14,450.00 | -1.57% | 134,658 |
| Jan 2, 2026 | 15,130.00 | 15,180.00 | 14,680.00 | 14,680.00 | 14,680.00 | -1.94% | 159,728 |
| Dec 30, 2025 | 14,520.00 | 14,980.00 | 14,500.00 | 14,970.00 | 14,970.00 | 2.32% | 93,495 |
| Dec 29, 2025 | 14,430.00 | 14,640.00 | 14,370.00 | 14,630.00 | 14,630.00 | 0.27% | 75,424 |
| Dec 26, 2025 | 14,980.00 | 15,090.00 | 14,560.00 | 14,590.00 | 14,590.00 | -3.38% | 129,360 |
| Dec 24, 2025 | 15,070.00 | 15,250.00 | 14,940.00 | 15,100.00 | 15,100.00 | -0.46% | 158,547 |
| Dec 23, 2025 | 15,220.00 | 15,370.00 | 14,970.00 | 15,170.00 | 15,170.00 | -0.91% | 189,465 |
| Dec 22, 2025 | 15,050.00 | 15,320.00 | 14,950.00 | 15,310.00 | 15,310.00 | 2.13% | 196,796 |
| Dec 19, 2025 | 14,760.00 | 15,050.00 | 14,700.00 | 14,990.00 | 14,990.00 | 1.63% | 237,542 |
| Dec 18, 2025 | 14,570.00 | 14,850.00 | 14,290.00 | 14,750.00 | 14,750.00 | 1.30% | 210,537 |
| Dec 17, 2025 | 14,700.00 | 15,430.00 | 14,350.00 | 14,560.00 | 14,560.00 | 0.55% | 778,257 |
| Dec 16, 2025 | 14,280.00 | 14,560.00 | 14,150.00 | 14,480.00 | 14,480.00 | 0.70% | 278,306 |
| Dec 15, 2025 | 14,390.00 | 14,480.00 | 14,150.00 | 14,380.00 | 14,380.00 | 0.21% | 145,979 |
| Dec 12, 2025 | 14,280.00 | 14,500.00 | 14,110.00 | 14,350.00 | 14,350.00 | 1.49% | 192,474 |
| Dec 11, 2025 | 14,470.00 | 14,590.00 | 14,090.00 | 14,140.00 | 14,140.00 | -1.33% | 675,550 |
| Dec 10, 2025 | 14,600.00 | 14,600.00 | 14,330.00 | 14,330.00 | 14,330.00 | -1.65% | 136,272 |
| Dec 9, 2025 | 14,590.00 | 14,980.00 | 14,570.00 | 14,570.00 | 14,570.00 | 0.07% | 214,401 |
| Dec 8, 2025 | 14,250.00 | 14,740.00 | 14,200.00 | 14,560.00 | 14,560.00 | 2.18% | 188,230 |
| Dec 5, 2025 | 14,180.00 | 14,350.00 | 14,090.00 | 14,250.00 | 14,250.00 | - | 133,416 |
| Dec 4, 2025 | 14,890.00 | 14,950.00 | 14,180.00 | 14,250.00 | 14,250.00 | -4.68% | 370,002 |
| Dec 3, 2025 | 15,030.00 | 15,240.00 | 14,870.00 | 14,950.00 | 14,950.00 | -0.53% | 172,370 |
| Dec 2, 2025 | 15,150.00 | 15,260.00 | 14,830.00 | 15,030.00 | 15,030.00 | 0.40% | 330,794 |
| Dec 1, 2025 | 14,550.00 | 15,150.00 | 14,520.00 | 14,970.00 | 14,970.00 | 3.17% | 274,469 |
| Nov 28, 2025 | 14,270.00 | 14,640.00 | 14,100.00 | 14,510.00 | 14,510.00 | 2.54% | 165,837 |
| Nov 27, 2025 | 14,140.00 | 14,380.00 | 14,105.00 | 14,150.00 | 14,150.00 | -0.70% | 116,499 |
| Nov 26, 2025 | 14,170.00 | 14,290.00 | 14,030.00 | 14,250.00 | 14,250.00 | 1.06% | 293,668 |
| Nov 25, 2025 | 14,760.00 | 14,880.00 | 14,050.00 | 14,100.00 | 14,100.00 | -4.41% | 360,431 |
| Nov 24, 2025 | 15,030.00 | 15,090.00 | 14,400.00 | 14,750.00 | 14,750.00 | -0.94% | 262,993 |
| Nov 21, 2025 | 15,000.00 | 15,130.00 | 14,750.00 | 14,890.00 | 14,890.00 | -1.00% | 250,495 |
| Nov 20, 2025 | 14,270.00 | 15,570.00 | 14,080.00 | 15,040.00 | 15,040.00 | 5.92% | 852,673 |
| Nov 19, 2025 | 14,470.00 | 14,570.00 | 13,910.00 | 14,200.00 | 14,200.00 | -0.07% | 242,926 |
| Nov 18, 2025 | 14,050.00 | 14,450.00 | 13,980.00 | 14,210.00 | 14,210.00 | 1.14% | 317,731 |
| Nov 17, 2025 | 13,700.00 | 14,170.00 | 13,460.00 | 14,050.00 | 14,050.00 | 3.92% | 578,990 |
| Nov 14, 2025 | 13,740.00 | 14,080.00 | 13,510.00 | 13,520.00 | 13,520.00 | -2.03% | 193,143 |
| Nov 13, 2025 | 13,500.00 | 13,930.00 | 13,435.00 | 13,800.00 | 13,800.00 | 1.25% | 393,391 |
| Nov 12, 2025 | 14,140.00 | 14,140.00 | 13,350.00 | 13,630.00 | 13,630.00 | -2.85% | 567,627 |
| Nov 11, 2025 | 14,920.00 | 14,940.00 | 13,760.00 | 14,030.00 | 14,030.00 | -5.97% | 605,175 |
| Nov 10, 2025 | 14,740.00 | 14,940.00 | 14,540.00 | 14,920.00 | 14,920.00 | 2.12% | 184,950 |
| Nov 7, 2025 | 14,940.00 | 15,160.00 | 14,430.00 | 14,610.00 | 14,610.00 | -2.27% | 284,667 |
| Nov 6, 2025 | 14,990.00 | 15,140.00 | 14,390.00 | 14,950.00 | 14,950.00 | 1.36% | 321,620 |
| Nov 5, 2025 | 15,170.00 | 15,350.00 | 14,380.00 | 14,750.00 | 14,750.00 | -2.70% | 421,421 |
| Nov 4, 2025 | 15,410.00 | 15,580.00 | 15,050.00 | 15,160.00 | 15,160.00 | -1.56% | 301,607 |
| Nov 3, 2025 | 15,550.00 | 15,890.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 321,575 |
| Oct 31, 2025 | 15,880.00 | 15,920.00 | 15,460.00 | 15,500.00 | 15,500.00 | -1.71% | 284,826 |
| Oct 30, 2025 | 15,900.00 | 16,150.00 | 15,670.00 | 15,770.00 | 15,770.00 | -1.62% | 220,107 |
| Oct 29, 2025 | 16,590.00 | 16,590.00 | 15,930.00 | 16,030.00 | 16,030.00 | -2.67% | 348,613 |
| Oct 28, 2025 | 16,200.00 | 16,500.00 | 16,120.00 | 16,470.00 | 16,470.00 | 1.23% | 199,040 |
| Oct 27, 2025 | 15,950.00 | 16,560.00 | 15,950.00 | 16,270.00 | 16,270.00 | 1.43% | 560,061 |
| Oct 24, 2025 | 16,130.00 | 16,240.00 | 15,950.00 | 16,040.00 | 16,040.00 | -0.56% | 134,081 |
| Oct 23, 2025 | 16,480.00 | 16,580.00 | 16,130.00 | 16,130.00 | 16,130.00 | -2.06% | 107,865 |
| Oct 22, 2025 | 16,560.00 | 16,710.00 | 16,330.00 | 16,470.00 | 16,470.00 | -0.54% | 184,964 |
| Oct 21, 2025 | 16,900.00 | 17,100.00 | 16,470.00 | 16,560.00 | 16,560.00 | -2.76% | 265,334 |
| Oct 20, 2025 | 16,840.00 | 17,170.00 | 16,710.00 | 17,030.00 | 17,030.00 | 0.71% | 228,974 |
| Oct 17, 2025 | 16,230.00 | 17,000.00 | 16,230.00 | 16,910.00 | 16,910.00 | 2.86% | 364,101 |
| Oct 16, 2025 | 15,800.00 | 16,450.00 | 15,740.00 | 16,440.00 | 16,440.00 | 3.66% | 275,872 |
| Oct 15, 2025 | 15,300.00 | 15,920.00 | 15,150.00 | 15,860.00 | 15,860.00 | 3.59% | 288,451 |
| Oct 14, 2025 | 15,370.00 | 15,370.00 | 15,070.00 | 15,310.00 | 15,310.00 | -1.42% | 291,394 |
| Oct 13, 2025 | 15,100.00 | 15,620.00 | 14,820.00 | 15,530.00 | 15,530.00 | 1.37% | 174,872 |
| Oct 10, 2025 | 15,410.00 | 15,560.00 | 14,880.00 | 15,320.00 | 15,320.00 | -1.86% | 395,904 |