Grand Korea Leisure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 12,020.00 | 12,050.00 | 11,810.00 | 11,960.00 | 11,484.57 | 144,746 |
| 2025-04-23 | 12,200.00 | 12,200.00 | 12,000.00 | 12,090.00 | 11,609.40 | 101,076 |
| 2025-04-22 | 12,000.00 | 12,130.00 | 11,940.00 | 12,080.00 | 11,599.80 | 96,988 |
| 2025-04-21 | 12,000.00 | 12,170.00 | 11,900.00 | 12,100.00 | 11,619.01 | 199,104 |
| 2025-04-18 | 11,950.00 | 12,010.00 | 11,880.00 | 11,880.00 | 11,407.75 | 114,628 |
| 2025-04-17 | 12,000.00 | 12,060.00 | 11,800.00 | 11,900.00 | 11,426.96 | 134,751 |
| 2025-04-16 | 11,720.00 | 12,020.00 | 11,650.00 | 11,900.00 | 11,426.96 | 293,054 |
| 2025-04-15 | 11,460.00 | 11,860.00 | 11,430.00 | 11,720.00 | 11,254.11 | 203,009 |
| 2025-04-14 | 11,370.00 | 11,480.00 | 11,370.00 | 11,460.00 | 11,004.45 | 84,791 |
| 2025-04-11 | 11,310.00 | 11,530.00 | 11,280.00 | 11,440.00 | 10,985.24 | 92,119 |
| 2025-04-10 | 11,410.00 | 11,510.00 | 11,250.00 | 11,400.00 | 10,946.83 | 166,500 |
| 2025-04-09 | 11,420.00 | 11,440.00 | 11,060.00 | 11,230.00 | 10,783.59 | 111,400 |
| 2025-04-08 | 11,110.00 | 11,490.00 | 11,110.00 | 11,440.00 | 10,985.24 | 275,058 |
| 2025-04-07 | 11,060.00 | 11,260.00 | 10,780.00 | 11,160.00 | 10,716.37 | 147,021 |
| 2025-04-04 | 10,900.00 | 11,380.00 | 10,860.00 | 11,310.00 | 10,860.41 | 281,940 |
| 2025-04-03 | 10,610.00 | 11,070.00 | 10,610.00 | 11,040.00 | 10,601.14 | 149,075 |
| 2025-04-02 | 10,870.00 | 10,890.00 | 10,750.00 | 10,770.00 | 10,341.88 | 128,683 |
| 2025-04-01 | 10,610.00 | 10,950.00 | 10,600.00 | 10,850.00 | 10,418.70 | 181,830 |
| 2025-03-31 | 10,810.00 | 10,820.00 | 10,580.00 | 10,690.00 | 10,051.88 | 87,047 |
| 2025-03-28 | 10,800.00 | 10,860.00 | 10,720.00 | 10,840.00 | 10,192.93 | 69,883 |
| 2025-03-27 | 10,850.00 | 10,920.00 | 10,770.00 | 10,860.00 | 10,211.73 | 72,691 |
| 2025-03-26 | 10,840.00 | 10,900.00 | 10,770.00 | 10,860.00 | 10,211.73 | 50,054 |
| 2025-03-25 | 10,660.00 | 10,800.00 | 10,650.00 | 10,800.00 | 10,155.31 | 63,811 |
| 2025-03-24 | 10,720.00 | 10,930.00 | 10,670.00 | 10,680.00 | 10,042.48 | 107,568 |
| 2025-03-21 | 10,750.00 | 10,930.00 | 10,700.00 | 10,740.00 | 10,098.90 | 125,412 |
| 2025-03-20 | 10,710.00 | 10,740.00 | 10,630.00 | 10,700.00 | 10,061.28 | 47,643 |
| 2025-03-19 | 10,650.00 | 10,810.00 | 10,640.00 | 10,700.00 | 10,061.28 | 84,227 |
| 2025-03-18 | 10,760.00 | 10,760.00 | 10,620.00 | 10,660.00 | 10,023.67 | 64,509 |
| 2025-03-17 | 10,750.00 | 10,780.00 | 10,610.00 | 10,770.00 | 10,127.11 | 89,044 |
| 2025-03-14 | 10,790.00 | 10,790.00 | 10,600.00 | 10,680.00 | 10,042.48 | 118,531 |
| 2025-03-13 | 11,100.00 | 11,130.00 | 10,660.00 | 10,720.00 | 10,080.09 | 308,950 |
| 2025-03-12 | 11,010.00 | 11,130.00 | 11,010.00 | 11,130.00 | 10,465.62 | 31,327 |
| 2025-03-11 | 10,990.00 | 11,110.00 | 10,910.00 | 11,080.00 | 10,418.60 | 144,268 |
| 2025-03-10 | 11,290.00 | 11,290.00 | 11,150.00 | 11,210.00 | 10,540.84 | 84,247 |
| 2025-03-07 | 11,300.00 | 11,500.00 | 11,120.00 | 11,310.00 | 10,634.87 | 151,146 |
| 2025-03-06 | 11,170.00 | 11,260.00 | 11,120.00 | 11,220.00 | 10,550.24 | 49,566 |
| 2025-03-05 | 11,100.00 | 11,220.00 | 11,100.00 | 11,180.00 | 10,512.63 | 62,486 |
| 2025-03-04 | 11,420.00 | 11,430.00 | 11,110.00 | 11,190.00 | 10,522.03 | 135,958 |
| 2025-02-28 | 11,450.00 | 11,600.00 | 11,360.00 | 11,420.00 | 10,738.31 | 172,374 |
| 2025-02-27 | 11,360.00 | 11,490.00 | 11,310.00 | 11,490.00 | 10,804.13 | 77,156 |
| 2025-02-26 | 11,500.00 | 11,500.00 | 11,350.00 | 11,430.00 | 10,747.71 | 56,979 |
| 2025-02-25 | 11,290.00 | 11,480.00 | 11,290.00 | 11,430.00 | 10,747.71 | 67,625 |
| 2025-02-24 | 11,340.00 | 11,420.00 | 11,270.00 | 11,380.00 | 10,700.69 | 47,813 |
| 2025-02-21 | 11,400.00 | 11,460.00 | 11,300.00 | 11,460.00 | 10,775.92 | 57,557 |
| 2025-02-20 | 11,250.00 | 11,560.00 | 11,190.00 | 11,400.00 | 10,719.50 | 235,104 |
| 2025-02-19 | 11,040.00 | 11,180.00 | 11,030.00 | 11,130.00 | 10,465.62 | 105,985 |
| 2025-02-18 | 11,160.00 | 11,200.00 | 10,960.00 | 11,070.00 | 10,409.20 | 137,398 |
| 2025-02-17 | 11,240.00 | 11,240.00 | 11,090.00 | 11,200.00 | 10,531.44 | 72,085 |
| 2025-02-14 | 11,350.00 | 11,420.00 | 11,130.00 | 11,160.00 | 10,493.83 | 200,347 |
| 2025-02-13 | 11,500.00 | 11,500.00 | 11,190.00 | 11,310.00 | 10,634.87 | 205,518 |
| 2025-02-12 | 11,750.00 | 11,750.00 | 11,410.00 | 11,590.00 | 10,898.16 | 118,818 |
| 2025-02-11 | 11,680.00 | 11,820.00 | 11,550.00 | 11,690.00 | 10,992.19 | 82,931 |
| 2025-02-10 | 11,690.00 | 11,830.00 | 11,560.00 | 11,670.00 | 10,973.38 | 66,529 |
| 2025-02-07 | 11,610.00 | 11,740.00 | 11,430.00 | 11,680.00 | 10,982.78 | 121,682 |
| 2025-02-06 | 11,700.00 | 11,820.00 | 11,610.00 | 11,660.00 | 10,963.98 | 42,473 |
| 2025-02-05 | 11,960.00 | 12,080.00 | 11,700.00 | 11,700.00 | 11,001.59 | 52,620 |
| 2025-02-04 | 11,690.00 | 12,100.00 | 11,560.00 | 11,960.00 | 11,246.07 | 166,220 |
| 2025-02-03 | 11,730.00 | 11,730.00 | 11,210.00 | 11,540.00 | 10,851.14 | 129,027 |
| 2025-01-31 | 12,030.00 | 12,030.00 | 11,780.00 | 11,890.00 | 11,180.25 | 83,432 |
| 2025-01-24 | 11,800.00 | 11,970.00 | 11,680.00 | 11,860.00 | 11,152.04 | 61,135 |
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.