Grand Korea Leisure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 16,000.00 | 16,160.00 | 15,710.00 | 15,840.00 | 15,210.34 | 257,901 |
| 2025-07-23 | 17,300.00 | 17,300.00 | 15,730.00 | 15,900.00 | 15,267.95 | 686,516 |
| 2025-07-22 | 16,960.00 | 17,440.00 | 16,950.00 | 17,340.00 | 16,650.71 | 341,937 |
| 2025-07-21 | 16,890.00 | 17,160.00 | 16,830.00 | 17,000.00 | 16,324.22 | 168,391 |
| 2025-07-18 | 16,960.00 | 17,250.00 | 16,620.00 | 16,880.00 | 16,208.99 | 310,664 |
| 2025-07-17 | 16,580.00 | 16,990.00 | 16,090.00 | 16,970.00 | 16,295.42 | 397,269 |
| 2025-07-16 | 16,770.00 | 17,180.00 | 16,430.00 | 16,560.00 | 15,901.71 | 306,890 |
| 2025-07-15 | 16,960.00 | 17,240.00 | 16,730.00 | 16,840.00 | 16,170.58 | 232,266 |
| 2025-07-14 | 17,370.00 | 17,510.00 | 16,960.00 | 17,010.00 | 16,333.83 | 280,286 |
| 2025-07-11 | 17,430.00 | 17,580.00 | 17,160.00 | 17,450.00 | 16,756.34 | 242,778 |
| 2025-07-10 | 17,230.00 | 17,700.00 | 17,190.00 | 17,490.00 | 16,794.75 | 444,099 |
| 2025-07-09 | 17,310.00 | 17,440.00 | 16,860.00 | 17,400.00 | 16,708.32 | 342,811 |
| 2025-07-08 | 16,670.00 | 17,470.00 | 16,580.00 | 17,400.00 | 16,708.32 | 720,735 |
| 2025-07-07 | 16,300.00 | 16,880.00 | 16,190.00 | 16,660.00 | 15,997.74 | 561,686 |
| 2025-07-04 | 16,040.00 | 16,390.00 | 15,650.00 | 16,340.00 | 15,690.46 | 367,520 |
| 2025-07-03 | 15,740.00 | 16,630.00 | 15,460.00 | 16,180.00 | 15,536.82 | 822,835 |
| 2025-07-02 | 14,780.00 | 15,580.00 | 14,740.00 | 15,410.00 | 14,797.43 | 460,937 |
| 2025-07-01 | 15,150.00 | 15,210.00 | 14,720.00 | 14,780.00 | 14,192.47 | 245,274 |
| 2025-06-30 | 15,030.00 | 15,220.00 | 14,990.00 | 15,130.00 | 14,528.56 | 217,191 |
| 2025-06-27 | 14,910.00 | 14,970.00 | 14,590.00 | 14,890.00 | 14,298.10 | 211,454 |
| 2025-06-26 | 15,040.00 | 15,040.00 | 14,640.00 | 14,820.00 | 14,230.88 | 303,698 |
| 2025-06-25 | 14,900.00 | 15,240.00 | 14,840.00 | 15,030.00 | 14,432.53 | 273,924 |
| 2025-06-24 | 14,900.00 | 15,100.00 | 14,790.00 | 14,940.00 | 14,346.11 | 239,709 |
| 2025-06-23 | 14,920.00 | 14,990.00 | 14,600.00 | 14,860.00 | 14,269.29 | 154,765 |
| 2025-06-20 | 15,340.00 | 15,380.00 | 14,930.00 | 15,090.00 | 14,490.15 | 758,827 |
| 2025-06-19 | 15,650.00 | 15,950.00 | 15,160.00 | 15,250.00 | 14,643.79 | 500,770 |
| 2025-06-18 | 14,980.00 | 15,560.00 | 14,940.00 | 15,560.00 | 14,941.47 | 325,457 |
| 2025-06-17 | 15,240.00 | 15,450.00 | 14,930.00 | 15,190.00 | 14,586.17 | 236,089 |
| 2025-06-16 | 14,990.00 | 15,310.00 | 14,770.00 | 15,310.00 | 14,701.40 | 329,073 |
| 2025-06-13 | 15,040.00 | 15,300.00 | 14,900.00 | 15,010.00 | 14,413.33 | 242,308 |
| 2025-06-12 | 14,740.00 | 15,420.00 | 14,740.00 | 15,170.00 | 14,566.97 | 378,551 |
| 2025-06-11 | 14,810.00 | 14,880.00 | 14,550.00 | 14,870.00 | 14,278.89 | 158,386 |
| 2025-06-10 | 14,620.00 | 14,820.00 | 14,350.00 | 14,810.00 | 14,221.28 | 258,072 |
| 2025-06-09 | 14,430.00 | 14,900.00 | 14,430.00 | 14,660.00 | 14,077.24 | 175,981 |
| 2025-06-05 | 14,170.00 | 14,400.00 | 14,100.00 | 14,380.00 | 13,808.37 | 220,423 |
| 2025-06-04 | 14,880.00 | 15,100.00 | 14,240.00 | 14,290.00 | 13,721.95 | 360,297 |
| 2025-06-02 | 14,120.00 | 14,740.00 | 14,050.00 | 14,710.00 | 14,125.26 | 365,033 |
| 2025-05-30 | 14,080.00 | 14,320.00 | 14,030.00 | 14,090.00 | 13,529.90 | 209,336 |
| 2025-05-29 | 14,210.00 | 14,220.00 | 13,880.00 | 14,140.00 | 13,577.91 | 232,933 |
| 2025-05-28 | 14,050.00 | 14,290.00 | 14,020.00 | 14,160.00 | 13,597.12 | 175,414 |
| 2025-05-27 | 14,010.00 | 14,320.00 | 13,920.00 | 14,190.00 | 13,625.93 | 204,074 |
| 2025-05-26 | 14,000.00 | 14,080.00 | 13,660.00 | 14,080.00 | 13,520.30 | 164,646 |
| 2025-05-23 | 13,840.00 | 14,060.00 | 13,720.00 | 13,940.00 | 13,385.86 | 252,844 |
| 2025-05-22 | 13,320.00 | 14,110.00 | 13,320.00 | 13,970.00 | 13,414.67 | 534,041 |
| 2025-05-21 | 13,550.00 | 13,660.00 | 13,280.00 | 13,410.00 | 12,876.93 | 200,395 |
| 2025-05-20 | 13,430.00 | 13,620.00 | 13,100.00 | 13,490.00 | 12,953.75 | 368,553 |
| 2025-05-19 | 13,120.00 | 13,410.00 | 13,110.00 | 13,310.00 | 12,780.91 | 283,744 |
| 2025-05-16 | 13,110.00 | 13,170.00 | 12,860.00 | 13,160.00 | 12,636.87 | 216,848 |
| 2025-05-15 | 12,780.00 | 13,090.00 | 12,700.00 | 12,970.00 | 12,454.42 | 206,949 |
| 2025-05-14 | 12,740.00 | 12,900.00 | 12,680.00 | 12,820.00 | 12,310.39 | 215,087 |
| 2025-05-13 | 12,200.00 | 12,770.00 | 12,100.00 | 12,670.00 | 12,166.35 | 552,122 |
| 2025-05-12 | 12,280.00 | 12,320.00 | 12,200.00 | 12,280.00 | 11,791.85 | 124,784 |
| 2025-05-09 | 12,190.00 | 12,290.00 | 12,170.00 | 12,280.00 | 11,791.85 | 80,702 |
| 2025-05-08 | 12,290.00 | 12,310.00 | 12,100.00 | 12,110.00 | 11,628.61 | 148,327 |
| 2025-05-07 | 12,130.00 | 12,340.00 | 12,080.00 | 12,290.00 | 11,801.45 | 176,093 |
| 2025-05-02 | 12,110.00 | 12,210.00 | 12,060.00 | 12,140.00 | 11,657.42 | 97,672 |
| 2025-04-30 | 12,060.00 | 12,290.00 | 12,030.00 | 12,150.00 | 11,667.02 | 109,772 |
| 2025-04-29 | 12,190.00 | 12,200.00 | 12,070.00 | 12,130.00 | 11,647.81 | 78,324 |
| 2025-04-28 | 11,910.00 | 12,140.00 | 11,910.00 | 12,100.00 | 11,619.01 | 131,085 |
| 2025-04-25 | 12,030.00 | 12,050.00 | 11,890.00 | 12,000.00 | 11,522.98 | 138,136 |
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.