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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	16,440	16,570	16,570	16,620	16,320	234,471
August 06, 2025	15,890	16,150	16,150	16,280	15,760	411,888
August 05, 2025	15,430	15,760	15,760	15,830	15,260	193,440
August 04, 2025	15,040	15,350	15,350	15,640	15,040	234,958
August 01, 2025	15,340	15,120	15,120	15,590	15,040	179,089
July 31, 2025	15,390	15,530	15,530	15,770	15,330	200,268
July 30, 2025	15,370	15,560	15,560	15,560	14,990	310,525
July 29, 2025	15,630	15,520	15,520	15,660	15,160	237,914
July 28, 2025	15,940	15,750	15,750	15,940	15,310	415,265
July 25, 2025	15,840	15,720	15,720	16,160	15,560	260,507
July 24, 2025	16,000	15,840	15,840	16,160	15,710	247,348
July 23, 2025	17,300	15,900	15,900	17,300	15,730	699,507
July 22, 2025	16,960	17,340	17,340	17,440	16,950	341,937
July 21, 2025	16,890	17,000	17,000	17,160	16,830	168,391
July 18, 2025	16,960	16,880	16,880	17,250	16,620	310,664
July 17, 2025	16,580	16,970	16,970	16,990	16,090	409,240
July 16, 2025	16,770	16,560	16,560	17,180	16,430	306,890
July 15, 2025	16,960	16,840	16,840	17,240	16,730	240,829
July 14, 2025	17,370	17,010	17,010	17,510	16,960	288,104
July 11, 2025	17,430	17,450	17,450	17,580	17,160	249,990
July 10, 2025	17,230	17,490	17,490	17,700	17,190	444,099
July 09, 2025	17,310	17,400	17,400	17,440	16,860	351,851
July 08, 2025	16,670	17,400	17,400	17,470	16,580	737,012
July 07, 2025	16,300	16,660	16,660	16,880	16,190	561,686
July 04, 2025	16,040	16,340	16,340	16,390	15,650	367,520
July 03, 2025	15,740	16,180	16,180	16,630	15,460	822,835
July 02, 2025	14,780	15,410	15,410	15,580	14,740	460,937
July 01, 2025	15,150	14,780	14,780	15,210	14,720	245,274
June 30, 2025	15,030	15,130	15,130	15,220	14,990	217,191
June 27, 2025	14,910	14,890	14,890	14,970	14,590	216,697
June 26, 2025	15,040	14,820	14,760	15,040	14,640	303,698
June 25, 2025	14,900	15,030	14,969.15	15,240	14,840	273,924
June 24, 2025	14,900	14,940	14,879.51	15,100	14,790	239,709
June 23, 2025	14,920	14,860	14,799.84	14,990	14,600	154,765
June 20, 2025	15,340	15,090	15,090	15,380	14,930	758,827
June 19, 2025	15,650	15,250	15,250	15,950	15,160	500,770
June 18, 2025	14,980	15,560	15,560	15,560	14,940	325,457
June 17, 2025	15,240	15,190	15,190	15,450	14,930	236,089
June 16, 2025	14,990	15,310	15,310	15,310	14,770	329,073
June 13, 2025	15,040	15,010	15,010	15,300	14,900	242,308
June 12, 2025	14,740	15,170	15,170	15,420	14,740	378,551
June 11, 2025	14,810	14,870	14,870	14,880	14,550	158,386
June 10, 2025	14,620	14,810	14,810	14,820	14,350	258,072
June 09, 2025	14,430	14,660	14,660	14,900	14,430	175,981
June 05, 2025	14,170	14,380	14,380	14,400	14,100	220,423
June 04, 2025	14,880	14,290	14,290	15,100	14,240	360,297
June 02, 2025	14,120	14,710	14,710	14,740	14,050	365,033
May 30, 2025	14,080	14,090	14,090	14,320	14,030	209,336
May 29, 2025	14,210	14,140	14,140	14,220	13,880	232,933
May 28, 2025	14,050	14,160	14,160	14,290	14,020	175,414
May 27, 2025	14,010	14,190	14,190	14,320	13,920	204,074
May 26, 2025	14,000	14,080	14,080	14,080	13,660	164,646
May 23, 2025	13,840	13,940	13,940	14,060	13,720	256,910
May 22, 2025	13,320	13,970	13,970	14,110	13,320	534,041

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