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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	15,070	15,100	15,100	15,250	14,940	158,547
December 23, 2025	15,220	15,170	15,170	15,370	14,970	189,465
December 22, 2025	15,050	15,310	15,310	15,320	14,950	196,796
December 19, 2025	14,760	14,990	14,990	15,050	14,700	237,542
December 18, 2025	14,570	14,750	14,750	14,850	14,290	210,537
December 17, 2025	14,700	14,560	14,560	15,430	14,350	778,257
December 16, 2025	14,280	14,480	14,480	14,560	14,150	278,306
December 15, 2025	14,390	14,380	14,380	14,480	14,150	145,979
December 12, 2025	14,280	14,350	14,350	14,500	14,110	192,474
December 11, 2025	14,470	14,140	14,140	14,590	14,090	769,549
December 10, 2025	14,600	14,330	14,330	14,600	14,330	142,996
December 09, 2025	14,590	14,570	14,570	14,980	14,570	223,881
December 08, 2025	14,250	14,560	14,560	14,740	14,200	188,230
December 05, 2025	14,180	14,250	14,250	14,350	14,090	124,389
December 04, 2025	14,890	14,250	14,250	14,950	14,180	370,013
December 03, 2025	15,030	14,950	14,950	15,240	14,870	172,370
December 02, 2025	15,150	15,030	15,030	15,260	14,830	351,182
December 01, 2025	14,550	14,970	14,970	15,150	14,520	274,469
November 28, 2025	14,270	14,510	14,510	14,640	14,100	165,837
November 27, 2025	14,140	14,150	14,150	14,380	14,105	106,470
November 26, 2025	14,170	14,250	14,250	14,290	14,030	293,668
November 25, 2025	14,760	14,100	14,100	14,880	14,050	360,441
November 24, 2025	15,030	14,750	14,750	15,090	14,400	262,993
November 21, 2025	15,000	14,890	14,890	15,130	14,750	240,810
November 20, 2025	14,270	15,040	15,040	15,570	14,080	870,140
November 19, 2025	14,470	14,200	14,200	14,570	13,910	255,658
November 18, 2025	14,050	14,210	14,210	14,450	13,980	331,000
November 17, 2025	13,700	14,050	14,050	14,170	13,460	578,990
November 14, 2025	13,740	13,520	13,520	14,080	13,510	193,143
November 13, 2025	13,500	13,800	13,800	13,930	13,435	393,391
November 12, 2025	14,140	13,630	13,630	14,140	13,350	580,991
November 11, 2025	14,920	14,030	14,030	14,940	13,760	608,333
November 10, 2025	14,740	14,920	14,920	14,940	14,540	184,950
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

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