Grand Korea Leisure Co., Ltd. (KRX:114090)
South Korea
· Delayed Price · Currency is KRW 12,050
+70 (0.58%)
Last updated: Apr 29, 2026, 2:39 PM KST
Grand Korea Leisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 13,400.00 | 13,510.00 | 13,300.00 | 13,510.00 | 13,104.36 | 0.82% | 193,730 |
| Feb 23, 2026 | 13,350.00 | 13,490.00 | 13,220.00 | 13,400.00 | 12,997.66 | 0.37% | 214,220 |
| Feb 20, 2026 | 13,420.00 | 13,470.00 | 13,280.00 | 13,350.00 | 12,949.16 | -0.52% | 241,029 |
| Feb 19, 2026 | 13,340.00 | 13,500.00 | 13,140.00 | 13,420.00 | 13,017.06 | 0.90% | 249,379 |
| Feb 13, 2026 | 13,490.00 | 13,580.00 | 13,150.00 | 13,300.00 | 12,900.66 | -1.41% | 269,479 |
| Feb 12, 2026 | 13,800.00 | 13,840.00 | 13,440.00 | 13,490.00 | 13,084.96 | -2.53% | 602,917 |
| Feb 11, 2026 | 13,340.00 | 13,890.00 | 13,250.00 | 13,840.00 | 13,424.45 | 3.83% | 546,777 |
| Feb 10, 2026 | 13,110.00 | 13,380.00 | 12,300.00 | 13,330.00 | 12,929.76 | 1.29% | 918,074 |
| Feb 9, 2026 | 13,100.00 | 13,250.00 | 12,910.00 | 13,160.00 | 12,764.87 | 2.09% | 306,497 |
| Feb 6, 2026 | 13,110.00 | 13,110.00 | 12,730.00 | 12,890.00 | 12,502.97 | -1.38% | 609,517 |
| Feb 5, 2026 | 13,480.00 | 13,690.00 | 13,040.00 | 13,070.00 | 12,677.57 | -1.80% | 655,685 |
| Feb 4, 2026 | 12,980.00 | 13,480.00 | 12,950.00 | 13,310.00 | 12,910.36 | 3.10% | 569,695 |
| Feb 3, 2026 | 12,880.00 | 12,960.00 | 12,690.00 | 12,910.00 | 12,522.37 | 1.41% | 279,238 |
| Feb 2, 2026 | 12,950.00 | 13,070.00 | 12,700.00 | 12,730.00 | 12,347.78 | -0.93% | 270,168 |
| Jan 30, 2026 | 13,110.00 | 13,290.00 | 12,850.00 | 12,850.00 | 12,464.17 | -1.98% | 325,278 |
| Jan 29, 2026 | 12,810.00 | 13,160.00 | 12,680.00 | 13,110.00 | 12,716.37 | 2.10% | 296,471 |
| Jan 28, 2026 | 12,900.00 | 12,960.00 | 12,750.00 | 12,840.00 | 12,454.47 | 0.55% | 159,682 |
| Jan 27, 2026 | 12,950.00 | 13,110.00 | 12,760.00 | 12,770.00 | 12,386.58 | -0.85% | 238,022 |
| Jan 26, 2026 | 12,910.00 | 13,060.00 | 12,880.00 | 12,880.00 | 12,493.27 | -0.54% | 141,432 |
| Jan 23, 2026 | 13,020.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,561.17 | -0.92% | 176,317 |
| Jan 22, 2026 | 12,870.00 | 13,110.00 | 12,850.00 | 13,070.00 | 12,677.57 | 0.54% | 168,278 |
| Jan 21, 2026 | 13,350.00 | 13,350.00 | 12,930.00 | 13,000.00 | 12,609.67 | -2.69% | 234,679 |
| Jan 20, 2026 | 13,450.00 | 13,720.00 | 13,290.00 | 13,360.00 | 12,958.86 | -1.33% | 421,842 |
| Jan 19, 2026 | 13,280.00 | 13,630.00 | 13,120.00 | 13,540.00 | 13,133.46 | 1.58% | 290,935 |
| Jan 16, 2026 | 13,540.00 | 13,570.00 | 13,260.00 | 13,330.00 | 12,929.76 | -0.89% | 223,196 |
| Jan 15, 2026 | 13,390.00 | 13,550.00 | 13,340.00 | 13,450.00 | 13,046.16 | - | 121,869 |
| Jan 14, 2026 | 13,660.00 | 13,720.00 | 13,430.00 | 13,450.00 | 13,046.16 | -1.54% | 279,990 |
| Jan 13, 2026 | 13,870.00 | 13,890.00 | 13,570.00 | 13,660.00 | 13,249.85 | -1.09% | 301,004 |
| Jan 12, 2026 | 14,110.00 | 14,250.00 | 13,750.00 | 13,810.00 | 13,395.35 | -1.71% | 327,163 |
| Jan 9, 2026 | 13,890.00 | 14,220.00 | 13,780.00 | 14,050.00 | 13,628.14 | 2.18% | 222,313 |
| Jan 8, 2026 | 13,710.00 | 14,100.00 | 13,520.00 | 13,750.00 | 13,337.15 | 0.22% | 233,595 |
| Jan 7, 2026 | 13,830.00 | 14,010.00 | 13,600.00 | 13,720.00 | 13,308.05 | -1.72% | 168,592 |
| Jan 6, 2026 | 14,450.00 | 14,450.00 | 13,940.00 | 13,960.00 | 13,540.84 | -3.39% | 205,507 |
| Jan 5, 2026 | 14,830.00 | 14,830.00 | 14,420.00 | 14,450.00 | 14,016.13 | -1.57% | 134,658 |
| Jan 2, 2026 | 15,130.00 | 15,180.00 | 14,680.00 | 14,680.00 | 14,239.23 | -1.94% | 159,728 |
| Dec 30, 2025 | 14,520.00 | 14,980.00 | 14,500.00 | 14,970.00 | 14,520.52 | 2.32% | 93,495 |
| Dec 29, 2025 | 14,430.00 | 14,640.00 | 14,370.00 | 14,630.00 | 14,190.73 | 0.27% | 75,424 |
| Dec 26, 2025 | 14,980.00 | 15,090.00 | 14,560.00 | 14,590.00 | 14,151.93 | -3.38% | 129,360 |
| Dec 24, 2025 | 15,070.00 | 15,250.00 | 14,940.00 | 15,100.00 | 14,646.62 | -0.46% | 158,547 |
| Dec 23, 2025 | 15,220.00 | 15,370.00 | 14,970.00 | 15,170.00 | 14,714.51 | -0.91% | 189,465 |
| Dec 22, 2025 | 15,050.00 | 15,320.00 | 14,950.00 | 15,310.00 | 14,850.31 | 2.13% | 196,796 |
| Dec 19, 2025 | 14,760.00 | 15,050.00 | 14,700.00 | 14,990.00 | 14,539.92 | 1.63% | 237,542 |
| Dec 18, 2025 | 14,570.00 | 14,850.00 | 14,290.00 | 14,750.00 | 14,307.12 | 1.30% | 210,537 |
| Dec 17, 2025 | 14,700.00 | 15,430.00 | 14,350.00 | 14,560.00 | 14,122.83 | 0.55% | 778,257 |
| Dec 16, 2025 | 14,280.00 | 14,560.00 | 14,150.00 | 14,480.00 | 14,045.23 | 0.70% | 278,306 |
| Dec 15, 2025 | 14,390.00 | 14,480.00 | 14,150.00 | 14,380.00 | 13,948.23 | 0.21% | 145,979 |
| Dec 12, 2025 | 14,280.00 | 14,500.00 | 14,110.00 | 14,350.00 | 13,919.13 | 1.49% | 192,474 |
| Dec 11, 2025 | 14,470.00 | 14,590.00 | 14,090.00 | 14,140.00 | 13,715.44 | -1.33% | 675,550 |
| Dec 10, 2025 | 14,600.00 | 14,600.00 | 14,330.00 | 14,330.00 | 13,899.74 | -1.65% | 136,272 |
| Dec 9, 2025 | 14,590.00 | 14,980.00 | 14,570.00 | 14,570.00 | 14,132.53 | 0.07% | 214,401 |
| Dec 8, 2025 | 14,250.00 | 14,740.00 | 14,200.00 | 14,560.00 | 14,122.83 | 2.18% | 188,230 |
| Dec 5, 2025 | 14,180.00 | 14,350.00 | 14,090.00 | 14,250.00 | 13,822.14 | - | 133,416 |
| Dec 4, 2025 | 14,890.00 | 14,950.00 | 14,180.00 | 14,250.00 | 13,822.14 | -4.68% | 370,013 |
| Dec 3, 2025 | 15,030.00 | 15,240.00 | 14,870.00 | 14,950.00 | 14,501.12 | -0.53% | 172,370 |
| Dec 2, 2025 | 15,150.00 | 15,260.00 | 14,830.00 | 15,030.00 | 14,578.72 | 0.40% | 351,182 |