Grand Korea Leisure Co., Ltd. 114090
KRX · South Korea · Consumer Services
KRW 8,710.00-70.00 (-0.80%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 8,710.00 | -0.80% | KRW 8,830.00 | KRW 8,830.00 | KRW 8,580.00 | 93.81K |
| 2026-09-30 | KRW 8,780.00 | -2.12% | KRW 8,970.00 | KRW 8,970.00 | KRW 8,780.00 | 112.76K |
| 2026-09-29 | KRW 8,970.00 | +1.24% | KRW 8,940.00 | KRW 8,980.00 | KRW 8,800.00 | 97.89K |
| 2026-09-28 | KRW 8,860.00 | 0.00% | KRW 8,870.00 | KRW 8,920.00 | KRW 8,850.00 | 49.11K |
| 2026-09-23 | KRW 8,860.00 | -0.23% | KRW 8,930.00 | KRW 8,930.00 | KRW 8,850.00 | 50.44K |
| 2026-09-22 | KRW 8,880.00 | -0.67% | KRW 8,960.00 | KRW 8,980.00 | KRW 8,880.00 | 65.50K |
| 2026-09-21 | KRW 8,940.00 | -0.11% | KRW 9,030.00 | KRW 9,030.00 | KRW 8,930.00 | 45.63K |
| 2026-09-18 | KRW 8,950.00 | -0.56% | KRW 9,050.00 | KRW 9,090.00 | KRW 8,950.00 | 64.67K |
| 2026-09-17 | KRW 9,000.00 | -1.10% | KRW 9,040.00 | KRW 9,120.00 | KRW 8,990.00 | 130.65K |
| 2026-09-16 | KRW 9,100.00 | -0.98% | KRW 9,250.00 | KRW 9,250.00 | KRW 9,020.00 | 125.28K |
| 2026-09-15 | KRW 9,190.00 | -0.43% | KRW 9,240.00 | KRW 9,290.00 | KRW 9,140.00 | 64.41K |
| 2026-09-14 | KRW 9,230.00 | +0.11% | KRW 9,150.00 | KRW 9,290.00 | KRW 9,150.00 | 71.57K |
| 2026-09-11 | KRW 9,220.00 | 0.00% | KRW 9,210.00 | KRW 9,300.00 | KRW 9,170.00 | 85.31K |
| 2026-09-10 | KRW 9,220.00 | -0.75% | KRW 9,300.00 | KRW 9,300.00 | KRW 9,120.00 | 130.40K |
| 2026-09-09 | KRW 9,290.00 | -1.48% | KRW 9,490.00 | KRW 9,520.00 | KRW 9,280.00 | 59.04K |
| 2026-09-08 | KRW 9,430.00 | +0.11% | KRW 9,480.00 | KRW 9,530.00 | KRW 9,400.00 | 44.34K |
| 2026-09-07 | KRW 9,420.00 | -1.67% | KRW 9,570.00 | KRW 9,570.00 | KRW 9,370.00 | 42.18K |
| 2026-09-04 | KRW 9,580.00 | +2.02% | KRW 9,490.00 | KRW 9,590.00 | KRW 9,400.00 | 70.72K |
| 2026-09-03 | KRW 9,390.00 | -0.84% | KRW 9,610.00 | KRW 9,680.00 | KRW 9,320.00 | 155.21K |
| 2026-09-02 | KRW 9,470.00 | -1.46% | KRW 9,570.00 | KRW 9,680.00 | KRW 9,470.00 | 97.74K |
| 2026-09-01 | KRW 9,610.00 | -0.62% | KRW 9,640.00 | KRW 9,760.00 | KRW 9,510.00 | 105.34K |
| 2026-08-31 | KRW 9,670.00 | +0.62% | KRW 9,600.00 | KRW 9,670.00 | KRW 9,320.00 | 121.74K |
| 2026-08-28 | KRW 9,610.00 | +3.67% | KRW 9,360.00 | KRW 9,650.00 | KRW 9,240.00 | 155.69K |
| 2026-08-27 | KRW 9,270.00 | -0.54% | KRW 9,320.00 | KRW 9,400.00 | KRW 9,240.00 | 102.10K |
| 2026-08-26 | KRW 9,320.00 | +0.54% | KRW 9,300.00 | KRW 9,400.00 | KRW 9,240.00 | 70.59K |
| 2026-08-25 | KRW 9,270.00 | +0.43% | KRW 9,090.00 | KRW 9,320.00 | KRW 9,090.00 | 105.12K |
| 2026-08-24 | KRW 9,230.00 | +1.88% | KRW 9,110.00 | KRW 9,230.00 | KRW 9,030.00 | 53.84K |
| 2026-08-21 | KRW 9,060.00 | -1.31% | KRW 9,190.00 | KRW 9,190.00 | KRW 9,010.00 | 91.09K |
| 2026-08-20 | KRW 9,180.00 | -0.22% | KRW 9,290.00 | KRW 9,330.00 | KRW 9,170.00 | 112.17K |
| 2026-08-19 | KRW 9,200.00 | -1.39% | KRW 9,320.00 | KRW 9,320.00 | KRW 9,140.00 | 114.89K |
| 2026-08-18 | KRW 9,330.00 | -0.74% | KRW 9,450.00 | KRW 9,450.00 | KRW 9,220.00 | 136.57K |
| 2026-08-14 | KRW 9,400.00 | +1.51% | KRW 9,360.00 | KRW 9,490.00 | KRW 9,280.00 | 134.36K |
| 2026-08-13 | KRW 9,260.00 | -4.24% | KRW 9,700.00 | KRW 9,700.00 | KRW 9,260.00 | 254.91K |
| 2026-08-12 | KRW 9,670.00 | +1.58% | KRW 9,500.00 | KRW 9,820.00 | KRW 9,500.00 | 123.56K |
| 2026-08-11 | KRW 9,520.00 | +2.37% | KRW 9,320.00 | KRW 9,620.00 | KRW 9,270.00 | 124.55K |
| 2026-08-10 | KRW 9,300.00 | -2.11% | KRW 9,520.00 | KRW 9,520.00 | KRW 9,190.00 | 176.73K |
| 2026-08-07 | KRW 9,500.00 | +2.04% | KRW 9,310.00 | KRW 9,520.00 | KRW 9,250.00 | 111.31K |
| 2026-08-06 | KRW 9,310.00 | +0.43% | KRW 9,330.00 | KRW 9,380.00 | KRW 9,180.00 | 80.97K |
| 2026-08-05 | KRW 9,270.00 | -0.96% | KRW 9,480.00 | KRW 9,530.00 | KRW 9,270.00 | 147.59K |
| 2026-08-04 | KRW 9,360.00 | +1.74% | KRW 9,220.00 | KRW 9,440.00 | KRW 9,220.00 | 76.20K |
| 2026-08-03 | KRW 9,200.00 | -1.92% | KRW 9,400.00 | KRW 9,460.00 | KRW 9,200.00 | 97.61K |
| 2026-07-31 | KRW 9,380.00 | +0.43% | KRW 9,440.00 | KRW 9,570.00 | KRW 9,320.00 | 115.96K |
| 2026-07-30 | KRW 9,340.00 | +0.97% | KRW 8,990.00 | KRW 9,500.00 | KRW 8,990.00 | 138.55K |
| 2026-07-29 | KRW 9,250.00 | -0.75% | KRW 9,370.00 | KRW 9,630.00 | KRW 9,100.00 | 238.02K |
| 2026-07-28 | KRW 9,320.00 | -3.92% | KRW 9,560.00 | KRW 9,630.00 | KRW 9,280.00 | 166.30K |
| 2026-07-27 | KRW 9,700.00 | +2.00% | KRW 9,610.00 | KRW 9,800.00 | KRW 9,560.00 | 101.48K |
| 2026-07-24 | KRW 9,510.00 | -0.52% | KRW 9,480.00 | KRW 9,690.00 | KRW 9,480.00 | 119.98K |
| 2026-07-23 | KRW 9,560.00 | +4.14% | KRW 9,220.00 | KRW 9,590.00 | KRW 9,130.00 | 141.44K |
| 2026-07-22 | KRW 9,180.00 | -1.71% | KRW 9,390.00 | KRW 9,470.00 | KRW 9,160.00 | 101.27K |
| 2026-07-21 | KRW 9,340.00 | +0.97% | KRW 9,340.00 | KRW 9,410.00 | KRW 9,000.00 | 118.37K |
| 2026-07-20 | KRW 9,250.00 | -0.86% | KRW 9,250.00 | KRW 9,440.00 | KRW 9,160.00 | 171.09K |
| 2026-07-16 | KRW 9,330.00 | +1.63% | KRW 9,150.00 | KRW 9,380.00 | KRW 9,090.00 | 299.57K |
| 2026-07-15 | KRW 9,180.00 | -10.79% | KRW 10,330.00 | KRW 10,490.00 | KRW 9,050.00 | 1.54M |
| 2026-07-14 | KRW 10,290.00 | -0.10% | KRW 10,470.00 | KRW 10,590.00 | KRW 10,250.00 | 197.37K |
| 2026-07-13 | KRW 10,300.00 | -0.48% | KRW 10,440.00 | KRW 10,690.00 | KRW 10,280.00 | 123.74K |
| 2026-07-10 | KRW 10,350.00 | +0.49% | KRW 10,340.00 | KRW 10,600.00 | KRW 10,320.00 | 122.39K |
| 2026-07-09 | KRW 10,300.00 | +0.49% | KRW 10,220.00 | KRW 10,360.00 | KRW 10,060.00 | 211.78K |
| 2026-07-08 | KRW 10,250.00 | -2.57% | KRW 10,500.00 | KRW 10,610.00 | KRW 10,220.00 | 175.96K |
| 2026-07-07 | KRW 10,520.00 | +1.74% | KRW 10,300.00 | KRW 10,760.00 | KRW 10,300.00 | 135.21K |
| 2026-07-06 | KRW 10,340.00 | -2.27% | KRW 10,650.00 | KRW 10,700.00 | KRW 10,270.00 | 95.95K |
| 2026-07-03 | KRW 10,580.00 | +1.73% | KRW 10,400.00 | KRW 10,660.00 | KRW 10,300.00 | 154.65K |
| 2026-07-02 | KRW 10,400.00 | +1.07% | KRW 10,310.00 | KRW 10,910.00 | KRW 10,180.00 | 177.68K |
| 2026-07-01 | KRW 10,290.00 | -0.29% | KRW 10,360.00 | KRW 10,420.00 | KRW 10,150.00 | 144.82K |
| 2026-06-30 | KRW 10,320.00 | -4.80% | KRW 10,910.00 | KRW 10,910.00 | KRW 10,320.00 | 238.10K |
| 2026-06-29 | KRW 10,840.00 | +4.63% | KRW 10,450.00 | KRW 10,890.00 | KRW 10,450.00 | 199.30K |
| 2026-06-26 | KRW 10,360.00 | -3.36% | KRW 10,610.00 | KRW 10,720.00 | KRW 10,280.00 | 211.73K |
| 2026-06-25 | KRW 10,720.00 | -1.47% | KRW 10,930.00 | KRW 11,100.00 | KRW 10,670.00 | 188.04K |
| 2026-06-24 | KRW 10,880.00 | -0.37% | KRW 10,900.00 | KRW 11,170.00 | KRW 10,730.00 | 221.67K |
| 2026-06-23 | KRW 10,920.00 | -5.70% | KRW 11,450.00 | KRW 11,700.00 | KRW 10,900.00 | 375.71K |
| 2026-06-22 | KRW 11,580.00 | +0.87% | KRW 11,500.00 | KRW 11,660.00 | KRW 11,280.00 | 191.25K |
| 2026-06-19 | KRW 11,480.00 | +2.59% | KRW 11,170.00 | KRW 11,670.00 | KRW 10,900.00 | 334.32K |
| 2026-06-18 | KRW 11,190.00 | -4.20% | KRW 11,620.00 | KRW 11,700.00 | KRW 11,140.00 | 267.70K |
| 2026-06-17 | KRW 11,680.00 | -0.17% | KRW 11,750.00 | KRW 11,920.00 | KRW 11,600.00 | 191.14K |
| 2026-06-16 | KRW 11,700.00 | -5.26% | KRW 12,330.00 | KRW 12,420.00 | KRW 11,530.00 | 517.84K |
| 2026-06-15 | KRW 12,350.00 | +2.32% | KRW 12,070.00 | KRW 12,400.00 | KRW 11,900.00 | 225.01K |
| 2026-06-12 | KRW 12,070.00 | -1.95% | KRW 12,250.00 | KRW 12,450.00 | KRW 11,960.00 | 364.45K |
| 2026-06-11 | KRW 12,310.00 | +1.99% | KRW 12,030.00 | KRW 12,480.00 | KRW 11,950.00 | 1.87M |
| 2026-06-10 | KRW 12,070.00 | +1.00% | KRW 11,800.00 | KRW 12,220.00 | KRW 11,750.00 | 321.47K |
| 2026-06-09 | KRW 11,950.00 | +3.55% | KRW 11,540.00 | KRW 12,430.00 | KRW 11,540.00 | 741.31K |
| 2026-06-08 | KRW 11,540.00 | -2.70% | KRW 11,400.00 | KRW 11,870.00 | KRW 11,280.00 | 359.55K |
| 2026-06-05 | KRW 11,860.00 | +3.22% | KRW 11,610.00 | KRW 11,930.00 | KRW 11,140.00 | 469.16K |
| 2026-06-04 | KRW 11,490.00 | +8.09% | KRW 10,600.00 | KRW 11,740.00 | KRW 10,420.00 | 551.04K |
| 2026-06-02 | KRW 10,630.00 | -0.09% | KRW 10,780.00 | KRW 10,830.00 | KRW 10,430.00 | 262.18K |
| 2026-06-01 | KRW 10,640.00 | +0.28% | KRW 10,650.00 | KRW 10,790.00 | KRW 10,500.00 | 259.79K |
| 2026-05-29 | KRW 10,610.00 | -0.09% | KRW 10,800.00 | KRW 10,800.00 | KRW 10,310.00 | 1.10M |
| 2026-05-28 | KRW 10,620.00 | -2.48% | KRW 10,980.00 | KRW 10,990.00 | KRW 10,390.00 | 616.49K |
| 2026-05-27 | KRW 10,890.00 | -3.63% | KRW 11,230.00 | KRW 11,280.00 | KRW 10,810.00 | 740.51K |
| 2026-05-26 | KRW 11,300.00 | -3.67% | KRW 11,890.00 | KRW 11,890.00 | KRW 11,200.00 | 475.70K |
| 2026-05-22 | KRW 11,730.00 | +1.47% | KRW 11,600.00 | KRW 11,890.00 | KRW 11,570.00 | 211.71K |
| 2026-05-21 | KRW 11,560.00 | +0.52% | KRW 11,600.00 | KRW 11,670.00 | KRW 11,430.00 | 162.38K |