Grand Korea Leisure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,580.00 | 8,680.00 | 8,460.00 | 8,680.00 | 8,680.00 | 56,855 |
| 2026-10-16 | 8,350.00 | 8,620.00 | 8,350.00 | 8,510.00 | 8,510.00 | 119,348 |
| 2026-10-15 | 8,300.00 | 8,440.00 | 8,200.00 | 8,300.00 | 8,300.00 | 105,621 |
| 2026-10-14 | 8,350.00 | 8,590.00 | 8,320.00 | 8,460.00 | 8,460.00 | 64,419 |
| 2026-10-13 | 8,290.00 | 8,470.00 | 8,230.00 | 8,430.00 | 8,430.00 | 89,794 |
| 2026-10-12 | 8,610.00 | 8,670.00 | 8,320.00 | 8,370.00 | 8,370.00 | 93,292 |
| 2026-10-08 | 8,620.00 | 8,660.00 | 8,460.00 | 8,630.00 | 8,630.00 | 62,693 |
| 2026-10-07 | 8,450.00 | 8,710.00 | 8,320.00 | 8,600.00 | 8,600.00 | 172,582 |
| 2026-10-06 | 8,580.00 | 8,590.00 | 8,380.00 | 8,400.00 | 8,400.00 | 103,133 |
| 2026-10-02 | 8,720.00 | 8,730.00 | 8,480.00 | 8,500.00 | 8,500.00 | 158,153 |
| 2026-10-01 | 8,830.00 | 8,830.00 | 8,580.00 | 8,710.00 | 8,710.00 | 93,808 |
| 2026-09-30 | 8,970.00 | 8,970.00 | 8,780.00 | 8,780.00 | 8,780.00 | 112,757 |
| 2026-09-29 | 8,940.00 | 8,980.00 | 8,800.00 | 8,970.00 | 8,970.00 | 97,889 |
| 2026-09-28 | 8,870.00 | 8,920.00 | 8,850.00 | 8,860.00 | 8,860.00 | 49,107 |
| 2026-09-23 | 8,930.00 | 8,930.00 | 8,850.00 | 8,860.00 | 8,860.00 | 50,444 |
| 2026-09-22 | 8,960.00 | 8,980.00 | 8,880.00 | 8,880.00 | 8,880.00 | 65,504 |
| 2026-09-21 | 9,030.00 | 9,030.00 | 8,930.00 | 8,940.00 | 8,940.00 | 45,626 |
| 2026-09-18 | 9,050.00 | 9,090.00 | 8,950.00 | 8,950.00 | 8,950.00 | 64,670 |
| 2026-09-17 | 9,040.00 | 9,120.00 | 8,990.00 | 9,000.00 | 9,000.00 | 130,646 |
| 2026-09-16 | 9,250.00 | 9,250.00 | 9,020.00 | 9,100.00 | 9,100.00 | 125,280 |
| 2026-09-15 | 9,240.00 | 9,290.00 | 9,140.00 | 9,190.00 | 9,190.00 | 64,408 |
| 2026-09-14 | 9,150.00 | 9,290.00 | 9,150.00 | 9,230.00 | 9,230.00 | 71,565 |
| 2026-09-11 | 9,210.00 | 9,300.00 | 9,170.00 | 9,220.00 | 9,220.00 | 85,314 |
| 2026-09-10 | 9,300.00 | 9,300.00 | 9,120.00 | 9,220.00 | 9,220.00 | 130,400 |
| 2026-09-09 | 9,490.00 | 9,520.00 | 9,280.00 | 9,290.00 | 9,290.00 | 59,036 |
| 2026-09-08 | 9,480.00 | 9,530.00 | 9,400.00 | 9,430.00 | 9,430.00 | 44,338 |
| 2026-09-07 | 9,570.00 | 9,570.00 | 9,370.00 | 9,420.00 | 9,420.00 | 42,184 |
| 2026-09-04 | 9,490.00 | 9,590.00 | 9,400.00 | 9,580.00 | 9,580.00 | 70,715 |
| 2026-09-03 | 9,610.00 | 9,680.00 | 9,320.00 | 9,390.00 | 9,390.00 | 155,212 |
| 2026-09-02 | 9,570.00 | 9,680.00 | 9,470.00 | 9,470.00 | 9,470.00 | 97,742 |
| 2026-09-01 | 9,640.00 | 9,760.00 | 9,510.00 | 9,610.00 | 9,610.00 | 105,340 |
| 2026-08-31 | 9,600.00 | 9,670.00 | 9,320.00 | 9,670.00 | 9,670.00 | 121,742 |
| 2026-08-28 | 9,360.00 | 9,650.00 | 9,240.00 | 9,610.00 | 9,610.00 | 155,689 |
| 2026-08-27 | 9,320.00 | 9,400.00 | 9,240.00 | 9,270.00 | 9,270.00 | 102,096 |
| 2026-08-26 | 9,300.00 | 9,400.00 | 9,240.00 | 9,320.00 | 9,320.00 | 70,592 |
| 2026-08-25 | 9,090.00 | 9,320.00 | 9,090.00 | 9,270.00 | 9,210.00 | 105,123 |
| 2026-08-24 | 9,110.00 | 9,230.00 | 9,030.00 | 9,230.00 | 9,170.26 | 53,840 |
| 2026-08-21 | 9,190.00 | 9,190.00 | 9,010.00 | 9,060.00 | 9,001.36 | 91,089 |
| 2026-08-20 | 9,290.00 | 9,330.00 | 9,170.00 | 9,180.00 | 9,120.58 | 112,168 |
| 2026-08-19 | 9,320.00 | 9,320.00 | 9,140.00 | 9,200.00 | 9,140.45 | 114,888 |
| 2026-08-18 | 9,450.00 | 9,450.00 | 9,220.00 | 9,330.00 | 9,269.61 | 136,568 |
| 2026-08-14 | 9,360.00 | 9,490.00 | 9,280.00 | 9,400.00 | 9,339.16 | 134,363 |
| 2026-08-13 | 9,700.00 | 9,700.00 | 9,260.00 | 9,260.00 | 9,200.06 | 254,914 |
| 2026-08-12 | 9,500.00 | 9,820.00 | 9,500.00 | 9,670.00 | 9,607.41 | 123,563 |
| 2026-08-11 | 9,320.00 | 9,620.00 | 9,270.00 | 9,520.00 | 9,458.38 | 124,553 |
| 2026-08-10 | 9,520.00 | 9,520.00 | 9,190.00 | 9,300.00 | 9,239.81 | 176,733 |
| 2026-08-07 | 9,310.00 | 9,520.00 | 9,250.00 | 9,500.00 | 9,438.51 | 111,310 |
| 2026-08-06 | 9,330.00 | 9,380.00 | 9,180.00 | 9,310.00 | 9,249.74 | 80,971 |
| 2026-08-05 | 9,480.00 | 9,530.00 | 9,270.00 | 9,270.00 | 9,210.00 | 147,592 |
| 2026-08-04 | 9,220.00 | 9,440.00 | 9,220.00 | 9,360.00 | 9,299.42 | 76,202 |
| 2026-08-03 | 9,400.00 | 9,460.00 | 9,200.00 | 9,200.00 | 9,140.45 | 97,605 |
| 2026-07-31 | 9,440.00 | 9,570.00 | 9,320.00 | 9,380.00 | 9,319.29 | 115,964 |
| 2026-07-30 | 8,990.00 | 9,500.00 | 8,990.00 | 9,340.00 | 9,279.55 | 138,553 |
| 2026-07-29 | 9,370.00 | 9,630.00 | 9,100.00 | 9,250.00 | 9,190.13 | 238,023 |
| 2026-07-28 | 9,560.00 | 9,630.00 | 9,280.00 | 9,320.00 | 9,259.68 | 166,295 |
| 2026-07-27 | 9,610.00 | 9,800.00 | 9,560.00 | 9,700.00 | 9,637.22 | 101,475 |
| 2026-07-24 | 9,480.00 | 9,690.00 | 9,480.00 | 9,510.00 | 9,448.45 | 119,982 |
| 2026-07-23 | 9,220.00 | 9,590.00 | 9,130.00 | 9,560.00 | 9,498.12 | 141,444 |
| 2026-07-22 | 9,390.00 | 9,470.00 | 9,160.00 | 9,180.00 | 9,120.58 | 101,268 |
| 2026-07-21 | 9,340.00 | 9,410.00 | 9,000.00 | 9,340.00 | 9,279.55 | 118,374 |
Page 1 of 5 · 244 trading daysOlder →
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.