Grand Korea Leisure Co., Ltd. - 114090.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14,940	14,610	14,610	15,160	14,430	284,667
November 06, 2025	14,990	14,950	14,950	15,140	14,390	337,896
November 05, 2025	15,170	14,750	14,750	15,350	14,380	432,646
November 04, 2025	15,410	15,160	15,160	15,580	15,050	301,607
November 03, 2025	15,550	15,400	15,400	15,890	15,300	321,575
October 31, 2025	15,880	15,500	15,500	15,920	15,460	296,657
October 30, 2025	15,900	15,770	15,770	16,150	15,670	228,678
October 29, 2025	16,590	16,030	16,030	16,590	15,930	348,613
October 28, 2025	16,200	16,470	16,470	16,500	16,120	199,040
October 27, 2025	15,950	16,270	16,270	16,560	15,950	560,061
October 24, 2025	16,130	16,040	16,040	16,240	15,950	137,719
October 23, 2025	16,480	16,130	16,130	16,580	16,130	107,865
October 22, 2025	16,560	16,470	16,470	16,710	16,330	184,964
October 21, 2025	16,900	16,560	16,560	17,100	16,470	265,334
October 20, 2025	16,840	17,030	17,030	17,170	16,710	248,233
October 17, 2025	16,230	16,910	16,910	17,000	16,230	382,279
October 16, 2025	15,800	16,440	16,440	16,450	15,740	275,872
October 15, 2025	15,300	15,860	15,860	15,920	15,150	288,451
October 14, 2025	15,370	15,310	15,310	15,370	15,070	291,394
October 13, 2025	15,100	15,530	15,530	15,620	14,820	174,872
October 10, 2025	15,410	15,320	15,320	15,560	14,880	414,722
October 02, 2025	15,710	15,610	15,610	15,760	15,380	313,710
October 01, 2025	15,850	15,610	15,610	15,860	15,440	310,671
September 30, 2025	15,730	15,800	15,800	15,860	15,650	121,335
September 29, 2025	15,940	15,700	15,700	16,290	15,590	218,536
September 26, 2025	15,960	15,730	15,730	15,960	15,660	203,802
September 25, 2025	16,260	15,980	15,980	16,260	15,850	290,792
September 24, 2025	17,680	16,100	16,100	17,690	16,080	693,081
September 23, 2025	16,860	17,460	17,460	17,590	16,680	472,165
September 22, 2025	17,210	16,800	16,800	17,400	16,750	306,702
September 19, 2025	17,340	17,180	17,180	17,530	16,890	444,357
September 18, 2025	17,410	17,230	17,230	17,700	16,930	455,421
September 17, 2025	16,240	17,350	17,350	17,550	16,210	652,497
September 16, 2025	16,200	16,190	16,190	16,290	16,070	125,463
September 15, 2025	16,580	16,270	16,270	16,630	15,870	375,138
September 12, 2025	16,650	16,580	16,580	16,670	16,450	159,897
September 11, 2025	16,620	16,640	16,640	16,780	16,520	135,841
September 10, 2025	16,730	16,630	16,630	17,020	16,580	164,636
September 09, 2025	17,340	16,900	16,900	17,360	16,840	202,148
September 08, 2025	17,050	17,290	17,290	17,340	16,740	260,358
September 05, 2025	16,700	16,890	16,890	17,040	16,700	190,452
September 04, 2025	16,420	16,730	16,730	16,840	16,410	279,729
September 03, 2025	15,630	16,500	16,500	16,500	15,630	235,135
September 02, 2025	16,360	15,630	15,630	16,590	15,630	222,064
September 01, 2025	16,760	16,420	16,420	16,760	16,370	94,107
August 29, 2025	16,350	16,720	16,720	16,860	16,160	217,754
August 28, 2025	16,330	16,330	16,330	16,400	16,010	158,656
August 27, 2025	17,010	16,400	16,400	17,060	16,230	205,561
August 26, 2025	16,340	16,880	16,880	17,070	16,340	349,957
August 25, 2025	16,500	16,420	16,420	16,770	16,320	212,799
August 22, 2025	16,390	16,550	16,550	16,650	16,310	213,384
August 21, 2025	16,850	16,460	16,460	16,900	16,350	139,756
August 20, 2025	16,400	16,770	16,710	16,800	16,050	245,924
August 19, 2025	16,260	16,430	16,371.22	16,620	16,120	160,083
August 18, 2025	16,460	16,430	16,430	16,640	16,370	139,852
August 14, 2025	16,720	16,500	16,500	16,730	16,260	250,846
August 13, 2025	16,790	16,650	16,650	16,940	16,130	203,735
August 12, 2025	16,880	16,870	16,870	16,940	16,620	169,702
August 11, 2025	17,010	16,910	16,910	17,090	16,630	197,515
August 08, 2025	16,740	16,980	16,980	17,970	16,610	984,645

Grand Korea Leisure Co., Ltd. (114090.KS) KSC