Grand Korea Leisure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 13,350.00 | 13,350.00 | 12,930.00 | 13,000.00 | 12,528.05 | 234,679 |
| 2026-01-20 | 13,450.00 | 13,720.00 | 13,290.00 | 13,360.00 | 12,874.98 | 421,842 |
| 2026-01-19 | 13,280.00 | 13,630.00 | 13,120.00 | 13,540.00 | 13,048.45 | 290,935 |
| 2026-01-16 | 13,540.00 | 13,570.00 | 13,260.00 | 13,330.00 | 12,846.07 | 223,196 |
| 2026-01-15 | 13,390.00 | 13,550.00 | 13,340.00 | 13,450.00 | 12,961.72 | 121,869 |
| 2026-01-14 | 13,660.00 | 13,720.00 | 13,430.00 | 13,450.00 | 12,961.72 | 279,990 |
| 2026-01-13 | 13,870.00 | 13,890.00 | 13,570.00 | 13,660.00 | 13,164.09 | 301,004 |
| 2026-01-12 | 14,110.00 | 14,250.00 | 13,750.00 | 13,810.00 | 13,308.65 | 327,163 |
| 2026-01-09 | 13,890.00 | 14,220.00 | 13,780.00 | 14,050.00 | 13,539.93 | 222,313 |
| 2026-01-08 | 13,710.00 | 14,100.00 | 13,520.00 | 13,750.00 | 13,250.83 | 233,595 |
| 2026-01-07 | 13,830.00 | 14,010.00 | 13,600.00 | 13,720.00 | 13,221.91 | 168,592 |
| 2026-01-06 | 14,450.00 | 14,450.00 | 13,940.00 | 13,960.00 | 13,453.20 | 205,507 |
| 2026-01-05 | 14,830.00 | 14,830.00 | 14,420.00 | 14,450.00 | 13,925.41 | 134,658 |
| 2026-01-02 | 15,130.00 | 15,180.00 | 14,680.00 | 14,680.00 | 14,147.06 | 159,728 |
| 2025-12-30 | 14,520.00 | 14,980.00 | 14,500.00 | 14,970.00 | 14,426.54 | 93,495 |
| 2025-12-29 | 14,430.00 | 14,640.00 | 14,370.00 | 14,630.00 | 14,098.88 | 75,424 |
| 2025-12-26 | 14,980.00 | 15,090.00 | 14,560.00 | 14,590.00 | 14,060.33 | 129,360 |
| 2025-12-24 | 15,070.00 | 15,250.00 | 14,940.00 | 15,100.00 | 14,551.82 | 158,547 |
| 2025-12-23 | 15,220.00 | 15,370.00 | 14,970.00 | 15,170.00 | 14,619.27 | 189,465 |
| 2025-12-22 | 15,050.00 | 15,320.00 | 14,950.00 | 15,310.00 | 14,754.19 | 196,796 |
| 2025-12-19 | 14,760.00 | 15,050.00 | 14,700.00 | 14,990.00 | 14,445.81 | 237,542 |
| 2025-12-18 | 14,570.00 | 14,850.00 | 14,290.00 | 14,750.00 | 14,214.52 | 210,537 |
| 2025-12-17 | 14,700.00 | 15,430.00 | 14,350.00 | 14,560.00 | 14,031.42 | 778,257 |
| 2025-12-16 | 14,280.00 | 14,560.00 | 14,150.00 | 14,480.00 | 13,954.32 | 278,306 |
| 2025-12-15 | 14,390.00 | 14,480.00 | 14,150.00 | 14,380.00 | 13,857.95 | 145,979 |
| 2025-12-12 | 14,280.00 | 14,500.00 | 14,110.00 | 14,350.00 | 13,829.04 | 192,474 |
| 2025-12-11 | 14,470.00 | 14,590.00 | 14,090.00 | 14,140.00 | 13,626.67 | 675,550 |
| 2025-12-10 | 14,600.00 | 14,600.00 | 14,330.00 | 14,330.00 | 13,809.77 | 136,272 |
| 2025-12-09 | 14,590.00 | 14,980.00 | 14,570.00 | 14,570.00 | 14,041.06 | 214,401 |
| 2025-12-08 | 14,250.00 | 14,740.00 | 14,200.00 | 14,560.00 | 14,031.42 | 188,230 |
| 2025-12-05 | 14,180.00 | 14,350.00 | 14,090.00 | 14,250.00 | 13,732.67 | 133,416 |
| 2025-12-04 | 14,890.00 | 14,950.00 | 14,180.00 | 14,250.00 | 13,732.67 | 370,013 |
| 2025-12-03 | 15,030.00 | 15,240.00 | 14,870.00 | 14,950.00 | 14,407.26 | 172,370 |
| 2025-12-02 | 15,150.00 | 15,260.00 | 14,830.00 | 15,030.00 | 14,484.36 | 351,182 |
| 2025-12-01 | 14,550.00 | 15,150.00 | 14,520.00 | 14,970.00 | 14,426.54 | 274,469 |
| 2025-11-28 | 14,270.00 | 14,640.00 | 14,100.00 | 14,510.00 | 13,983.23 | 165,837 |
| 2025-11-27 | 14,140.00 | 14,380.00 | 14,105.00 | 14,150.00 | 13,636.30 | 116,499 |
| 2025-11-26 | 14,170.00 | 14,290.00 | 14,030.00 | 14,250.00 | 13,732.67 | 293,668 |
| 2025-11-25 | 14,760.00 | 14,880.00 | 14,050.00 | 14,100.00 | 13,588.12 | 360,441 |
| 2025-11-24 | 15,030.00 | 15,090.00 | 14,400.00 | 14,750.00 | 14,214.52 | 262,993 |
| 2025-11-21 | 15,000.00 | 15,130.00 | 14,750.00 | 14,890.00 | 14,349.44 | 250,495 |
| 2025-11-20 | 14,270.00 | 15,570.00 | 14,080.00 | 15,040.00 | 14,493.99 | 852,673 |
| 2025-11-19 | 14,470.00 | 14,570.00 | 13,910.00 | 14,200.00 | 13,684.49 | 242,926 |
| 2025-11-18 | 14,050.00 | 14,450.00 | 13,980.00 | 14,210.00 | 13,694.13 | 317,731 |
| 2025-11-17 | 13,700.00 | 14,170.00 | 13,460.00 | 14,050.00 | 13,539.93 | 578,990 |
| 2025-11-14 | 13,740.00 | 14,080.00 | 13,510.00 | 13,520.00 | 13,029.18 | 193,143 |
| 2025-11-13 | 13,500.00 | 13,930.00 | 13,435.00 | 13,800.00 | 13,299.01 | 393,391 |
| 2025-11-12 | 14,140.00 | 14,140.00 | 13,350.00 | 13,630.00 | 13,135.18 | 567,627 |
| 2025-11-11 | 14,920.00 | 14,940.00 | 13,760.00 | 14,030.00 | 13,520.66 | 605,175 |
| 2025-11-10 | 14,740.00 | 14,940.00 | 14,540.00 | 14,920.00 | 14,378.35 | 184,950 |
| 2025-11-07 | 14,940.00 | 15,160.00 | 14,430.00 | 14,610.00 | 14,079.60 | 284,667 |
| 2025-11-06 | 14,990.00 | 15,140.00 | 14,390.00 | 14,950.00 | 14,407.26 | 321,620 |
| 2025-11-05 | 15,170.00 | 15,350.00 | 14,380.00 | 14,750.00 | 14,214.52 | 421,421 |
| 2025-11-04 | 15,410.00 | 15,580.00 | 15,050.00 | 15,160.00 | 14,609.64 | 301,607 |
| 2025-11-03 | 15,550.00 | 15,890.00 | 15,300.00 | 15,400.00 | 14,840.92 | 321,575 |
| 2025-10-31 | 15,880.00 | 15,920.00 | 15,460.00 | 15,500.00 | 14,937.29 | 284,826 |
| 2025-10-30 | 15,900.00 | 16,150.00 | 15,670.00 | 15,770.00 | 15,197.49 | 220,107 |
| 2025-10-29 | 16,590.00 | 16,590.00 | 15,930.00 | 16,030.00 | 15,448.05 | 348,613 |
| 2025-10-28 | 16,200.00 | 16,500.00 | 16,120.00 | 16,470.00 | 15,872.08 | 199,040 |
| 2025-10-27 | 15,950.00 | 16,560.00 | 15,950.00 | 16,270.00 | 15,679.34 | 560,061 |
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.