Grand Korea Leisure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 16,130.00 | 16,240.00 | 15,950.00 | 16,040.00 | 15,457.69 | 134,081 |
| 2025-10-23 | 16,480.00 | 16,580.00 | 16,130.00 | 16,130.00 | 15,544.42 | 107,865 |
| 2025-10-22 | 16,560.00 | 16,710.00 | 16,330.00 | 16,470.00 | 15,872.08 | 184,964 |
| 2025-10-21 | 16,900.00 | 17,100.00 | 16,470.00 | 16,560.00 | 15,958.81 | 265,334 |
| 2025-10-20 | 16,840.00 | 17,170.00 | 16,710.00 | 17,030.00 | 16,411.75 | 228,974 |
| 2025-10-17 | 16,230.00 | 17,000.00 | 16,230.00 | 16,910.00 | 16,296.11 | 364,101 |
| 2025-10-16 | 15,800.00 | 16,450.00 | 15,740.00 | 16,440.00 | 15,843.17 | 275,872 |
| 2025-10-15 | 15,300.00 | 15,920.00 | 15,150.00 | 15,860.00 | 15,284.22 | 288,451 |
| 2025-10-14 | 15,370.00 | 15,370.00 | 15,070.00 | 15,310.00 | 14,754.19 | 291,394 |
| 2025-10-13 | 15,100.00 | 15,620.00 | 14,820.00 | 15,530.00 | 14,966.21 | 174,872 |
| 2025-10-10 | 15,410.00 | 15,560.00 | 14,880.00 | 15,320.00 | 14,763.83 | 395,904 |
| 2025-10-02 | 15,710.00 | 15,760.00 | 15,380.00 | 15,610.00 | 15,043.30 | 273,197 |
| 2025-10-01 | 15,850.00 | 15,860.00 | 15,440.00 | 15,610.00 | 15,043.30 | 310,671 |
| 2025-09-30 | 15,730.00 | 15,860.00 | 15,650.00 | 15,800.00 | 15,226.40 | 121,335 |
| 2025-09-29 | 15,940.00 | 16,290.00 | 15,590.00 | 15,700.00 | 15,130.03 | 218,536 |
| 2025-09-26 | 15,960.00 | 15,960.00 | 15,660.00 | 15,730.00 | 15,158.94 | 209,939 |
| 2025-09-25 | 16,260.00 | 16,260.00 | 15,850.00 | 15,980.00 | 15,399.87 | 290,792 |
| 2025-09-24 | 17,680.00 | 17,690.00 | 16,080.00 | 16,100.00 | 15,515.51 | 675,293 |
| 2025-09-23 | 16,860.00 | 17,590.00 | 16,680.00 | 17,460.00 | 16,826.14 | 472,165 |
| 2025-09-22 | 17,210.00 | 17,400.00 | 16,750.00 | 16,800.00 | 16,190.10 | 306,702 |
| 2025-09-19 | 17,340.00 | 17,530.00 | 16,890.00 | 17,180.00 | 16,556.30 | 444,357 |
| 2025-09-18 | 17,410.00 | 17,700.00 | 16,930.00 | 17,230.00 | 16,604.49 | 455,421 |
| 2025-09-17 | 16,240.00 | 17,550.00 | 16,210.00 | 17,350.00 | 16,720.13 | 633,860 |
| 2025-09-16 | 16,200.00 | 16,290.00 | 16,070.00 | 16,190.00 | 15,602.24 | 125,463 |
| 2025-09-15 | 16,580.00 | 16,630.00 | 15,870.00 | 16,270.00 | 15,679.34 | 375,138 |
| 2025-09-12 | 16,650.00 | 16,670.00 | 16,450.00 | 16,580.00 | 15,978.09 | 159,897 |
| 2025-09-11 | 16,620.00 | 16,780.00 | 16,520.00 | 16,640.00 | 16,035.91 | 135,841 |
| 2025-09-10 | 16,730.00 | 17,020.00 | 16,580.00 | 16,630.00 | 16,026.27 | 164,636 |
| 2025-09-09 | 17,340.00 | 17,360.00 | 16,840.00 | 16,900.00 | 16,286.47 | 202,148 |
| 2025-09-08 | 17,050.00 | 17,340.00 | 16,740.00 | 17,290.00 | 16,662.31 | 253,257 |
| 2025-09-05 | 16,700.00 | 17,040.00 | 16,700.00 | 16,890.00 | 16,276.83 | 184,468 |
| 2025-09-04 | 16,420.00 | 16,840.00 | 16,410.00 | 16,730.00 | 16,122.64 | 279,729 |
| 2025-09-03 | 15,630.00 | 16,500.00 | 15,630.00 | 16,500.00 | 15,900.99 | 235,135 |
| 2025-09-02 | 16,360.00 | 16,590.00 | 15,630.00 | 15,630.00 | 15,062.57 | 214,670 |
| 2025-09-01 | 16,760.00 | 16,760.00 | 16,370.00 | 16,420.00 | 15,823.89 | 94,107 |
| 2025-08-29 | 16,350.00 | 16,860.00 | 16,160.00 | 16,720.00 | 16,113.00 | 217,754 |
| 2025-08-28 | 16,330.00 | 16,400.00 | 16,010.00 | 16,330.00 | 15,737.16 | 158,656 |
| 2025-08-27 | 17,010.00 | 17,060.00 | 16,230.00 | 16,400.00 | 15,804.62 | 201,729 |
| 2025-08-26 | 16,340.00 | 17,070.00 | 16,340.00 | 16,880.00 | 16,267.20 | 345,935 |
| 2025-08-25 | 16,500.00 | 16,770.00 | 16,320.00 | 16,420.00 | 15,823.89 | 212,799 |
| 2025-08-22 | 16,390.00 | 16,650.00 | 16,310.00 | 16,550.00 | 15,949.18 | 213,384 |
| 2025-08-21 | 16,850.00 | 16,900.00 | 16,350.00 | 16,460.00 | 15,862.44 | 139,756 |
| 2025-08-20 | 16,400.00 | 16,800.00 | 16,050.00 | 16,770.00 | 16,103.37 | 245,924 |
| 2025-08-19 | 16,260.00 | 16,620.00 | 16,120.00 | 16,430.00 | 15,776.88 | 160,083 |
| 2025-08-18 | 16,460.00 | 16,640.00 | 16,370.00 | 16,430.00 | 15,776.88 | 134,385 |
| 2025-08-14 | 16,720.00 | 16,730.00 | 16,260.00 | 16,500.00 | 15,844.10 | 214,827 |
| 2025-08-13 | 16,790.00 | 16,940.00 | 16,130.00 | 16,650.00 | 15,988.14 | 195,370 |
| 2025-08-12 | 16,880.00 | 16,940.00 | 16,620.00 | 16,870.00 | 16,199.39 | 163,472 |
| 2025-08-11 | 17,010.00 | 17,090.00 | 16,630.00 | 16,910.00 | 16,237.80 | 186,751 |
| 2025-08-08 | 16,740.00 | 17,970.00 | 16,610.00 | 16,980.00 | 16,305.02 | 974,731 |
| 2025-08-07 | 16,440.00 | 16,620.00 | 16,320.00 | 16,570.00 | 15,911.32 | 225,100 |
| 2025-08-06 | 15,890.00 | 16,280.00 | 15,760.00 | 16,150.00 | 15,508.01 | 411,888 |
| 2025-08-05 | 15,430.00 | 15,830.00 | 15,260.00 | 15,760.00 | 15,133.52 | 193,440 |
| 2025-08-04 | 15,040.00 | 15,640.00 | 15,040.00 | 15,350.00 | 14,739.81 | 234,958 |
| 2025-08-01 | 15,340.00 | 15,590.00 | 15,040.00 | 15,120.00 | 14,518.96 | 176,734 |
| 2025-07-31 | 15,390.00 | 15,770.00 | 15,330.00 | 15,530.00 | 14,912.66 | 185,719 |
| 2025-07-30 | 15,370.00 | 15,560.00 | 14,990.00 | 15,560.00 | 14,941.47 | 292,187 |
| 2025-07-29 | 15,630.00 | 15,660.00 | 15,160.00 | 15,520.00 | 14,903.06 | 237,914 |
| 2025-07-28 | 15,940.00 | 15,940.00 | 15,310.00 | 15,750.00 | 15,123.91 | 408,519 |
| 2025-07-25 | 15,840.00 | 16,160.00 | 15,560.00 | 15,720.00 | 15,095.11 | 252,414 |
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.