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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,420	13,350	13,350	13,470	13,280	248,386
February 19, 2026	13,340	13,420	13,420	13,500	13,140	256,737
February 13, 2026	13,490	13,300	13,300	13,580	13,150	275,457
February 12, 2026	13,800	13,490	13,490	13,840	13,440	602,917
February 11, 2026	13,340	13,840	13,840	13,890	13,250	546,777
February 10, 2026	13,110	13,330	13,330	13,380	12,300	918,074
February 09, 2026	13,100	13,160	13,160	13,250	12,910	306,497
February 06, 2026	13,110	12,890	12,890	13,110	12,730	621,618
February 05, 2026	13,480	13,070	13,070	13,690	13,040	655,685
February 04, 2026	12,980	13,310	13,310	13,480	12,950	569,695
February 03, 2026	12,880	12,910	12,910	12,960	12,690	279,238
February 02, 2026	12,950	12,730	12,730	13,070	12,700	270,168
January 30, 2026	13,110	12,850	12,850	13,290	12,850	340,728
January 29, 2026	12,810	13,110	13,110	13,160	12,680	296,471
January 28, 2026	12,900	12,840	12,840	12,960	12,750	159,682
January 27, 2026	12,950	12,770	12,770	13,110	12,760	238,022
January 26, 2026	12,910	12,880	12,880	13,060	12,880	141,432
January 23, 2026	13,020	12,950	12,950	13,100	12,900	182,300
January 22, 2026	12,870	13,070	13,070	13,110	12,850	168,278
January 21, 2026	13,350	13,000	13,000	13,350	12,930	234,679
January 20, 2026	13,450	13,360	13,360	13,720	13,290	441,410
January 19, 2026	13,280	13,540	13,540	13,630	13,120	290,935
January 16, 2026	13,540	13,330	13,330	13,570	13,260	223,196
January 15, 2026	13,390	13,450	13,450	13,550	13,340	121,869
January 14, 2026	13,660	13,450	13,450	13,720	13,430	279,990
January 13, 2026	13,870	13,660	13,660	13,890	13,570	301,004
January 12, 2026	14,110	13,810	13,810	14,250	13,750	327,163
January 09, 2026	13,890	14,050	14,050	14,220	13,780	222,313
January 08, 2026	13,710	13,750	13,750	14,100	13,520	233,595
January 07, 2026	13,830	13,720	13,720	14,010	13,600	168,592
January 06, 2026	14,450	13,960	13,960	14,450	13,940	211,456
January 05, 2026	14,830	14,450	14,450	14,830	14,420	134,658
January 02, 2026	15,130	14,680	14,680	15,180	14,680	167,304
December 30, 2025	14,520	14,970	14,970	14,980	14,500	93,495
December 29, 2025	14,430	14,630	14,630	14,640	14,370	81,299
December 26, 2025	14,980	14,590	14,590	15,090	14,560	133,683
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

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