Grand Korea Leisure Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9,250.00	9,440.00	9,160.00	9,250.00	9,190.13	171,088
2026-07-16	9,150.00	9,380.00	9,090.00	9,330.00	9,269.61	299,573
2026-07-15	10,330.00	10,490.00	9,050.00	9,180.00	9,120.58	1,543,407
2026-07-14	10,470.00	10,590.00	10,250.00	10,290.00	10,223.40	197,372
2026-07-13	10,440.00	10,690.00	10,280.00	10,300.00	10,233.33	123,740
2026-07-10	10,340.00	10,600.00	10,320.00	10,350.00	10,283.01	122,388
2026-07-09	10,220.00	10,360.00	10,060.00	10,300.00	10,233.33	211,782
2026-07-08	10,500.00	10,610.00	10,220.00	10,250.00	10,183.66	175,962
2026-07-07	10,300.00	10,760.00	10,300.00	10,520.00	10,451.91	135,210
2026-07-06	10,650.00	10,700.00	10,270.00	10,340.00	10,273.07	95,953
2026-07-03	10,400.00	10,660.00	10,300.00	10,580.00	10,511.52	154,645
2026-07-02	10,310.00	10,910.00	10,180.00	10,400.00	10,332.69	177,677
2026-07-01	10,360.00	10,420.00	10,150.00	10,290.00	10,223.40	144,817
2026-06-30	10,910.00	10,910.00	10,320.00	10,320.00	10,253.20	238,101
2026-06-29	10,450.00	10,890.00	10,450.00	10,840.00	10,769.84	199,295
2026-06-26	10,610.00	10,720.00	10,280.00	10,360.00	10,292.95	211,730
2026-06-25	10,930.00	11,100.00	10,670.00	10,720.00	10,650.61	188,039
2026-06-24	10,900.00	11,170.00	10,730.00	10,880.00	10,809.58	221,669
2026-06-23	11,450.00	11,700.00	10,900.00	10,920.00	10,849.32	375,712
2026-06-22	11,500.00	11,660.00	11,280.00	11,580.00	11,505.05	191,253
2026-06-19	11,170.00	11,670.00	10,900.00	11,480.00	11,405.70	334,323
2026-06-18	11,620.00	11,700.00	11,140.00	11,190.00	11,117.57	267,700
2026-06-17	11,750.00	11,920.00	11,600.00	11,680.00	11,604.40	191,138
2026-06-16	12,330.00	12,420.00	11,530.00	11,700.00	11,624.27	517,842
2026-06-15	12,070.00	12,400.00	11,900.00	12,350.00	12,270.06	225,009
2026-06-12	12,250.00	12,450.00	11,960.00	12,070.00	11,991.88	364,447
2026-06-11	12,030.00	12,480.00	11,950.00	12,310.00	12,230.32	1,868,547
2026-06-10	11,800.00	12,220.00	11,750.00	12,070.00	11,991.88	349,466
2026-06-09	11,540.00	12,430.00	11,540.00	11,950.00	11,872.65	741,311
2026-06-08	11,400.00	11,870.00	11,280.00	11,540.00	11,465.31	359,545
2026-06-05	11,610.00	11,930.00	11,140.00	11,860.00	11,783.24	469,158
2026-06-04	10,600.00	11,740.00	10,420.00	11,490.00	11,415.63	551,042
2026-06-02	10,780.00	10,830.00	10,430.00	10,630.00	10,561.20	262,181
2026-06-01	10,650.00	10,790.00	10,500.00	10,640.00	10,571.13	259,789
2026-05-29	10,800.00	10,800.00	10,310.00	10,610.00	10,541.33	1,102,501
2026-05-28	10,980.00	10,990.00	10,390.00	10,620.00	10,551.26	616,487
2026-05-27	11,230.00	11,280.00	10,810.00	10,890.00	10,819.51	740,508
2026-05-26	11,890.00	11,890.00	11,200.00	11,300.00	11,226.86	475,697
2026-05-22	11,600.00	11,890.00	11,570.00	11,730.00	11,654.08	211,712
2026-05-21	11,600.00	11,670.00	11,430.00	11,560.00	11,485.18	162,377
2026-05-20	12,020.00	12,020.00	11,370.00	11,500.00	11,425.57	250,872
2026-05-19	12,340.00	12,400.00	11,710.00	11,870.00	11,793.17	387,355
2026-05-18	12,610.00	12,610.00	11,700.00	12,180.00	12,101.17	399,443
2026-05-15	12,460.00	12,810.00	12,360.00	12,610.00	12,528.38	556,307
2026-05-14	11,530.00	12,480.00	11,480.00	12,480.00	12,399.22	790,949
2026-05-13	11,320.00	11,430.00	11,100.00	11,420.00	11,346.08	387,335
2026-05-12	11,340.00	11,340.00	10,800.00	11,220.00	11,147.38	511,471
2026-05-11	11,530.00	11,530.00	11,210.00	11,280.00	11,206.99	237,666
2026-05-08	11,980.00	11,980.00	11,320.00	11,470.00	11,395.76	840,896
2026-05-07	12,010.00	12,290.00	11,930.00	12,020.00	11,942.20	240,831
2026-05-06	12,380.00	12,450.00	11,920.00	11,970.00	11,892.52	602,718
2026-05-04	12,210.00	12,500.00	12,110.00	12,380.00	12,299.87	448,428
2026-04-30	11,980.00	12,070.00	11,890.00	12,060.00	11,981.94	221,628
2026-04-29	12,040.00	12,090.00	11,840.00	12,060.00	11,981.94	286,045
2026-04-28	11,810.00	12,070.00	11,800.00	11,980.00	11,902.46	295,560
2026-04-27	11,980.00	12,120.00	11,740.00	11,810.00	11,733.56	632,448
2026-04-24	11,840.00	11,980.00	11,750.00	11,890.00	11,813.04	235,758
2026-04-23	12,050.00	12,050.00	11,690.00	11,840.00	11,763.37	280,215
2026-04-22	12,040.00	12,230.00	11,850.00	11,930.00	11,852.78	243,737
2026-04-21	12,100.00	12,250.00	12,040.00	12,110.00	12,031.62	204,330

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	60.0000 KRW
2026-03-27	354.0000 KRW
2025-08-21	60.0000 KRW
2025-04-01	222.0000 KRW
2024-06-27	60.0000 KRW
2023-12-27	353.0000 KRW
2020-12-29	529.0000 KRW
2020-06-29	130.0000 KRW
2019-12-27	529.0000 KRW
2019-06-27	130.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.