Grand Korea Leisure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11,910.00 | 12,190.00 | 11,820.00 | 12,070.00 | 11,349.50 | 174,056 |
| 2024-07-24 | 11,850.00 | 12,000.00 | 11,720.00 | 11,950.00 | 11,236.67 | 248,581 |
| 2024-07-23 | 11,910.00 | 12,030.00 | 11,810.00 | 12,000.00 | 11,283.68 | 163,905 |
| 2024-07-22 | 12,000.00 | 12,030.00 | 11,900.00 | 11,940.00 | 11,227.26 | 96,890 |
| 2024-07-19 | 12,080.00 | 12,140.00 | 11,920.00 | 11,930.00 | 11,217.86 | 213,375 |
| 2024-07-18 | 12,100.00 | 12,150.00 | 11,930.00 | 12,150.00 | 11,424.73 | 168,558 |
| 2024-07-17 | 12,180.00 | 12,180.00 | 12,010.00 | 12,050.00 | 11,330.70 | 183,448 |
| 2024-07-16 | 12,410.00 | 12,430.00 | 12,120.00 | 12,130.00 | 11,405.92 | 222,981 |
| 2024-07-15 | 12,390.00 | 12,490.00 | 12,280.00 | 12,390.00 | 11,650.40 | 114,654 |
| 2024-07-12 | 12,300.00 | 12,590.00 | 12,270.00 | 12,370.00 | 11,631.60 | 181,844 |
| 2024-07-11 | 12,260.00 | 12,320.00 | 12,210.00 | 12,300.00 | 11,565.78 | 220,530 |
| 2024-07-10 | 12,120.00 | 12,310.00 | 12,070.00 | 12,250.00 | 11,518.76 | 171,005 |
| 2024-07-09 | 12,280.00 | 12,360.00 | 12,080.00 | 12,150.00 | 11,424.73 | 199,050 |
| 2024-07-08 | 12,020.00 | 12,270.00 | 12,020.00 | 12,210.00 | 11,481.15 | 192,219 |
| 2024-07-05 | 12,220.00 | 12,330.00 | 11,940.00 | 12,040.00 | 11,321.30 | 547,727 |
| 2024-07-04 | 12,230.00 | 12,450.00 | 12,120.00 | 12,210.00 | 11,481.15 | 205,764 |
| 2024-07-03 | 12,550.00 | 12,550.00 | 12,160.00 | 12,260.00 | 11,528.16 | 246,876 |
| 2024-07-02 | 12,640.00 | 12,660.00 | 12,450.00 | 12,500.00 | 11,753.84 | 171,389 |
| 2024-07-01 | 12,730.00 | 12,820.00 | 12,580.00 | 12,670.00 | 11,913.69 | 153,172 |
| 2024-06-28 | 12,790.00 | 12,790.00 | 12,620.00 | 12,730.00 | 11,970.11 | 61,277 |
| 2024-06-27 | 12,860.00 | 12,960.00 | 12,680.00 | 12,680.00 | 11,923.09 | 172,543 |
| 2024-06-26 | 13,030.00 | 13,080.00 | 12,930.00 | 12,940.00 | 12,111.15 | 101,967 |
| 2024-06-25 | 13,220.00 | 13,220.00 | 13,090.00 | 13,100.00 | 12,260.90 | 69,711 |
| 2024-06-24 | 13,100.00 | 13,230.00 | 12,960.00 | 13,120.00 | 12,279.62 | 170,623 |
| 2024-06-21 | 12,770.00 | 13,030.00 | 12,760.00 | 13,030.00 | 12,195.39 | 109,403 |
| 2024-06-20 | 12,840.00 | 12,880.00 | 12,740.00 | 12,760.00 | 11,942.68 | 107,145 |
| 2024-06-19 | 13,320.00 | 13,320.00 | 12,800.00 | 12,840.00 | 12,017.56 | 351,208 |
| 2024-06-18 | 13,500.00 | 13,510.00 | 13,160.00 | 13,250.00 | 12,401.30 | 182,754 |
| 2024-06-17 | 13,700.00 | 13,700.00 | 13,300.00 | 13,440.00 | 12,579.13 | 135,340 |
| 2024-06-14 | 13,350.00 | 13,650.00 | 13,320.00 | 13,650.00 | 12,775.68 | 209,341 |
| 2024-06-13 | 13,290.00 | 13,530.00 | 13,290.00 | 13,380.00 | 12,522.97 | 180,680 |
| 2024-06-12 | 13,400.00 | 13,530.00 | 13,280.00 | 13,360.00 | 12,504.25 | 72,135 |
| 2024-06-11 | 13,500.00 | 13,600.00 | 13,390.00 | 13,480.00 | 12,616.56 | 76,152 |
| 2024-06-10 | 13,420.00 | 13,540.00 | 13,280.00 | 13,500.00 | 12,635.28 | 87,416 |
| 2024-06-07 | 13,360.00 | 13,530.00 | 13,300.00 | 13,470.00 | 12,607.21 | 150,062 |
| 2024-06-05 | 13,240.00 | 13,350.00 | 13,230.00 | 13,290.00 | 12,438.73 | 98,083 |
| 2024-06-04 | 13,320.00 | 13,500.00 | 13,210.00 | 13,280.00 | 12,429.38 | 139,729 |
| 2024-06-03 | 13,640.00 | 13,640.00 | 13,340.00 | 13,450.00 | 12,588.49 | 99,180 |
| 2024-05-31 | 13,240.00 | 13,480.00 | 13,170.00 | 13,480.00 | 12,616.56 | 152,299 |
| 2024-05-30 | 13,010.00 | 13,280.00 | 12,970.00 | 13,110.00 | 12,270.26 | 70,399 |
| 2024-05-29 | 13,210.00 | 13,300.00 | 13,000.00 | 13,080.00 | 12,242.19 | 136,289 |
| 2024-05-28 | 13,500.00 | 13,550.00 | 13,270.00 | 13,310.00 | 12,457.45 | 88,678 |
| 2024-05-27 | 13,570.00 | 13,900.00 | 13,490.00 | 13,550.00 | 12,682.08 | 155,003 |
| 2024-05-24 | 13,300.00 | 13,720.00 | 13,260.00 | 13,510.00 | 12,644.64 | 231,468 |
| 2024-05-23 | 13,160.00 | 13,470.00 | 13,140.00 | 13,440.00 | 12,579.13 | 172,078 |
| 2024-05-22 | 13,190.00 | 13,300.00 | 13,060.00 | 13,210.00 | 12,363.86 | 181,631 |
| 2024-05-21 | 13,210.00 | 13,290.00 | 13,070.00 | 13,260.00 | 12,410.66 | 177,866 |
| 2024-05-20 | 13,490.00 | 13,490.00 | 13,200.00 | 13,270.00 | 12,420.02 | 160,783 |
| 2024-05-17 | 13,320.00 | 13,470.00 | 13,300.00 | 13,380.00 | 12,522.97 | 68,521 |
| 2024-05-16 | 13,850.00 | 13,960.00 | 13,340.00 | 13,370.00 | 12,513.61 | 267,191 |
| 2024-05-14 | 14,080.00 | 14,140.00 | 13,750.00 | 13,760.00 | 12,878.63 | 176,429 |
| 2024-05-13 | 13,980.00 | 14,150.00 | 13,750.00 | 14,030.00 | 13,131.34 | 161,749 |
| 2024-05-10 | 13,670.00 | 13,950.00 | 13,560.00 | 13,850.00 | 12,962.86 | 176,348 |
| 2024-05-09 | 13,670.00 | 13,950.00 | 13,400.00 | 13,530.00 | 12,663.36 | 271,973 |
| 2024-05-08 | 13,840.00 | 13,850.00 | 13,630.00 | 13,690.00 | 12,813.11 | 102,887 |
| 2024-05-07 | 14,120.00 | 14,150.00 | 13,720.00 | 13,750.00 | 12,869.27 | 183,962 |
| 2024-05-03 | 14,190.00 | 14,190.00 | 13,870.00 | 14,030.00 | 13,131.34 | 125,883 |
| 2024-05-02 | 14,140.00 | 14,310.00 | 13,950.00 | 14,070.00 | 13,168.77 | 268,429 |
| 2024-04-30 | 14,260.00 | 14,380.00 | 14,130.00 | 14,240.00 | 13,327.88 | 150,821 |
| 2024-04-29 | 13,990.00 | 14,350.00 | 13,940.00 | 14,260.00 | 13,346.60 | 274,741 |
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.