Grand Korea Leisure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11,900.00 | 11,910.00 | 11,710.00 | 11,750.00 | 11,048.61 | 56,707 |
| 2025-01-22 | 12,010.00 | 12,070.00 | 11,720.00 | 11,890.00 | 11,180.25 | 116,876 |
| 2025-01-21 | 12,020.00 | 12,050.00 | 11,830.00 | 11,950.00 | 11,236.67 | 108,502 |
| 2025-01-20 | 12,020.00 | 12,060.00 | 11,830.00 | 12,020.00 | 11,302.49 | 77,799 |
| 2025-01-17 | 11,820.00 | 12,060.00 | 11,820.00 | 12,030.00 | 11,311.89 | 165,133 |
| 2025-01-16 | 11,920.00 | 12,030.00 | 11,730.00 | 11,930.00 | 11,217.86 | 116,718 |
| 2025-01-15 | 11,730.00 | 11,990.00 | 11,630.00 | 11,920.00 | 11,208.46 | 116,653 |
| 2025-01-14 | 11,680.00 | 11,750.00 | 11,550.00 | 11,730.00 | 11,029.80 | 52,965 |
| 2025-01-13 | 11,510.00 | 11,750.00 | 11,430.00 | 11,680.00 | 10,982.78 | 83,810 |
| 2025-01-10 | 11,380.00 | 11,670.00 | 11,380.00 | 11,610.00 | 10,916.96 | 73,390 |
| 2025-01-09 | 11,600.00 | 11,670.00 | 11,410.00 | 11,490.00 | 10,804.13 | 137,696 |
| 2025-01-08 | 11,510.00 | 11,740.00 | 11,510.00 | 11,670.00 | 10,973.38 | 72,058 |
| 2025-01-07 | 11,810.00 | 11,810.00 | 11,580.00 | 11,620.00 | 10,926.37 | 59,673 |
| 2025-01-06 | 11,450.00 | 11,800.00 | 11,420.00 | 11,730.00 | 11,029.80 | 124,589 |
| 2025-01-03 | 11,120.00 | 11,690.00 | 11,120.00 | 11,550.00 | 10,860.55 | 116,535 |
| 2025-01-02 | 10,950.00 | 11,540.00 | 10,910.00 | 11,330.00 | 10,653.68 | 89,618 |
| 2024-12-30 | 11,250.00 | 11,250.00 | 10,920.00 | 11,040.00 | 10,380.99 | 50,399 |
| 2024-12-27 | 11,330.00 | 11,330.00 | 11,020.00 | 11,050.00 | 10,390.39 | 56,263 |
| 2024-12-26 | 11,450.00 | 11,450.00 | 11,240.00 | 11,340.00 | 10,663.08 | 67,470 |
| 2024-12-24 | 11,350.00 | 11,490.00 | 11,250.00 | 11,350.00 | 10,672.48 | 102,753 |
| 2024-12-23 | 11,360.00 | 11,380.00 | 11,140.00 | 11,350.00 | 10,672.48 | 76,898 |
| 2024-12-20 | 11,090.00 | 11,270.00 | 10,990.00 | 11,260.00 | 10,587.86 | 83,239 |
| 2024-12-19 | 11,020.00 | 11,240.00 | 10,960.00 | 11,120.00 | 10,456.21 | 48,796 |
| 2024-12-18 | 11,300.00 | 11,300.00 | 10,980.00 | 11,240.00 | 10,569.05 | 101,094 |
| 2024-12-17 | 11,350.00 | 11,350.00 | 11,130.00 | 11,240.00 | 10,569.05 | 74,636 |
| 2024-12-16 | 11,260.00 | 11,380.00 | 11,130.00 | 11,350.00 | 10,672.48 | 98,502 |
| 2024-12-13 | 11,310.00 | 11,450.00 | 11,220.00 | 11,260.00 | 10,587.86 | 143,154 |
| 2024-12-12 | 11,260.00 | 11,410.00 | 11,090.00 | 11,410.00 | 10,728.90 | 289,073 |
| 2024-12-11 | 10,910.00 | 11,250.00 | 10,870.00 | 11,200.00 | 10,531.44 | 100,457 |
| 2024-12-10 | 10,750.00 | 11,200.00 | 10,750.00 | 10,930.00 | 10,277.55 | 169,429 |
| 2024-12-09 | 10,830.00 | 10,890.00 | 10,440.00 | 10,650.00 | 10,014.27 | 298,233 |
| 2024-12-06 | 11,000.00 | 11,190.00 | 10,600.00 | 10,840.00 | 10,192.93 | 234,617 |
| 2024-12-05 | 11,310.00 | 11,400.00 | 11,070.00 | 11,080.00 | 10,418.60 | 215,461 |
| 2024-12-04 | 11,950.00 | 12,050.00 | 11,250.00 | 11,310.00 | 10,634.87 | 397,559 |
| 2024-12-03 | 11,900.00 | 12,190.00 | 11,760.00 | 12,060.00 | 11,340.10 | 210,857 |
| 2024-12-02 | 11,790.00 | 11,900.00 | 11,570.00 | 11,840.00 | 11,133.23 | 136,782 |
| 2024-11-29 | 11,710.00 | 11,740.00 | 11,470.00 | 11,720.00 | 11,020.40 | 163,145 |
| 2024-11-28 | 11,620.00 | 11,710.00 | 11,490.00 | 11,700.00 | 11,001.59 | 73,577 |
| 2024-11-27 | 11,540.00 | 11,650.00 | 11,420.00 | 11,600.00 | 10,907.56 | 110,608 |
| 2024-11-26 | 11,340.00 | 11,570.00 | 11,340.00 | 11,540.00 | 10,851.14 | 133,585 |
| 2024-11-25 | 10,990.00 | 11,610.00 | 10,970.00 | 11,450.00 | 10,766.51 | 422,140 |
| 2024-11-22 | 10,840.00 | 10,940.00 | 10,630.00 | 10,870.00 | 10,221.14 | 123,807 |
| 2024-11-21 | 10,760.00 | 10,870.00 | 10,660.00 | 10,710.00 | 10,070.69 | 39,184 |
| 2024-11-20 | 10,600.00 | 10,810.00 | 10,590.00 | 10,740.00 | 10,098.90 | 43,564 |
| 2024-11-19 | 10,520.00 | 10,740.00 | 10,520.00 | 10,700.00 | 10,061.28 | 58,824 |
| 2024-11-18 | 10,350.00 | 10,740.00 | 10,350.00 | 10,620.00 | 9,986.06 | 123,664 |
| 2024-11-15 | 10,380.00 | 10,530.00 | 10,180.00 | 10,450.00 | 9,826.21 | 95,130 |
| 2024-11-14 | 10,420.00 | 10,650.00 | 10,280.00 | 10,280.00 | 9,666.36 | 178,327 |
| 2024-11-13 | 10,270.00 | 10,600.00 | 10,250.00 | 10,350.00 | 9,732.18 | 167,739 |
| 2024-11-12 | 10,730.00 | 10,870.00 | 10,240.00 | 10,430.00 | 9,807.40 | 328,998 |
| 2024-11-11 | 11,200.00 | 11,240.00 | 10,840.00 | 10,860.00 | 10,211.73 | 87,577 |
| 2024-11-08 | 11,330.00 | 11,340.00 | 11,170.00 | 11,250.00 | 10,578.45 | 55,889 |
| 2024-11-07 | 11,080.00 | 11,290.00 | 10,980.00 | 11,220.00 | 10,550.24 | 95,563 |
| 2024-11-06 | 11,350.00 | 11,350.00 | 10,990.00 | 11,180.00 | 10,512.63 | 84,826 |
| 2024-11-05 | 11,430.00 | 11,480.00 | 11,200.00 | 11,200.00 | 10,531.44 | 104,784 |
| 2024-11-04 | 11,400.00 | 11,870.00 | 11,390.00 | 11,540.00 | 10,851.14 | 159,512 |
| 2024-11-01 | 11,450.00 | 11,450.00 | 11,290.00 | 11,400.00 | 10,719.50 | 64,769 |
| 2024-10-31 | 11,270.00 | 11,460.00 | 11,100.00 | 11,460.00 | 10,775.92 | 148,958 |
| 2024-10-30 | 11,140.00 | 11,360.00 | 11,070.00 | 11,190.00 | 10,522.03 | 107,536 |
| 2024-10-29 | 11,000.00 | 11,160.00 | 10,900.00 | 11,120.00 | 10,456.21 | 73,148 |
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.