Grand Korea Leisure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13,590.00 | 13,960.00 | 13,480.00 | 13,870.00 | 12,981.58 | 211,139 |
| 2024-04-25 | 13,650.00 | 13,820.00 | 13,540.00 | 13,560.00 | 12,691.44 | 137,899 |
| 2024-04-24 | 13,980.00 | 13,980.00 | 13,670.00 | 13,730.00 | 12,850.55 | 145,489 |
| 2024-04-23 | 13,850.00 | 14,120.00 | 13,650.00 | 13,820.00 | 12,934.79 | 247,663 |
| 2024-04-22 | 13,910.00 | 13,930.00 | 13,670.00 | 13,840.00 | 12,953.51 | 274,123 |
| 2024-04-19 | 13,450.00 | 14,200.00 | 13,360.00 | 13,790.00 | 12,906.71 | 773,494 |
| 2024-04-18 | 13,470.00 | 13,670.00 | 13,390.00 | 13,520.00 | 12,654.00 | 154,963 |
| 2024-04-17 | 12,990.00 | 13,550.00 | 12,880.00 | 13,330.00 | 12,476.17 | 319,521 |
| 2024-04-16 | 12,940.00 | 13,060.00 | 12,740.00 | 12,850.00 | 12,026.92 | 192,243 |
| 2024-04-15 | 13,250.00 | 13,260.00 | 12,960.00 | 13,060.00 | 12,223.47 | 175,779 |
| 2024-04-12 | 13,420.00 | 13,490.00 | 13,040.00 | 13,280.00 | 12,429.38 | 231,769 |
| 2024-04-11 | 13,550.00 | 13,790.00 | 13,330.00 | 13,410.00 | 12,551.05 | 245,935 |
| 2024-04-09 | 13,660.00 | 13,870.00 | 13,560.00 | 13,690.00 | 12,813.11 | 160,855 |
| 2024-04-08 | 13,830.00 | 13,910.00 | 13,550.00 | 13,660.00 | 12,785.04 | 264,558 |
| 2024-04-05 | 13,530.00 | 14,090.00 | 13,530.00 | 13,890.00 | 13,000.30 | 299,187 |
| 2024-04-04 | 13,950.00 | 13,950.00 | 13,550.00 | 13,750.00 | 12,869.27 | 281,112 |
| 2024-04-03 | 13,390.00 | 13,950.00 | 13,260.00 | 13,860.00 | 12,972.22 | 620,958 |
| 2024-04-02 | 13,500.00 | 13,510.00 | 13,240.00 | 13,400.00 | 12,541.69 | 364,734 |
| 2024-04-01 | 12,900.00 | 13,750.00 | 12,900.00 | 13,630.00 | 12,756.96 | 828,359 |
| 2024-03-29 | 12,900.00 | 12,970.00 | 12,740.00 | 12,860.00 | 12,036.28 | 183,482 |
| 2024-03-28 | 13,010.00 | 13,110.00 | 12,820.00 | 12,880.00 | 12,055.00 | 202,845 |
| 2024-03-27 | 12,760.00 | 13,140.00 | 12,760.00 | 12,960.00 | 12,129.87 | 273,140 |
| 2024-03-26 | 12,680.00 | 12,810.00 | 12,540.00 | 12,790.00 | 11,970.76 | 242,466 |
| 2024-03-25 | 12,270.00 | 12,670.00 | 12,200.00 | 12,620.00 | 11,811.65 | 358,083 |
| 2024-03-22 | 12,020.00 | 12,390.00 | 12,010.00 | 12,260.00 | 11,474.71 | 199,719 |
| 2024-03-21 | 12,040.00 | 12,150.00 | 12,000.00 | 12,050.00 | 11,278.16 | 132,373 |
| 2024-03-20 | 12,130.00 | 12,130.00 | 11,980.00 | 12,020.00 | 11,250.08 | 227,099 |
| 2024-03-19 | 12,110.00 | 12,240.00 | 12,050.00 | 12,060.00 | 11,287.52 | 251,977 |
| 2024-03-18 | 12,240.00 | 12,310.00 | 12,120.00 | 12,130.00 | 11,353.04 | 135,702 |
| 2024-03-15 | 12,280.00 | 12,330.00 | 12,150.00 | 12,240.00 | 11,455.99 | 140,882 |
| 2024-03-14 | 12,270.00 | 12,310.00 | 12,140.00 | 12,280.00 | 11,493.43 | 135,174 |
| 2024-03-13 | 12,280.00 | 12,330.00 | 12,180.00 | 12,210.00 | 11,427.91 | 144,066 |
| 2024-03-12 | 12,280.00 | 12,350.00 | 12,220.00 | 12,300.00 | 11,512.15 | 102,770 |
| 2024-03-11 | 12,270.00 | 12,340.00 | 12,200.00 | 12,280.00 | 11,493.43 | 66,268 |
| 2024-03-08 | 12,440.00 | 12,440.00 | 12,220.00 | 12,280.00 | 11,493.43 | 141,785 |
| 2024-03-07 | 12,310.00 | 12,480.00 | 12,200.00 | 12,310.00 | 11,521.51 | 149,520 |
| 2024-03-06 | 12,270.00 | 12,390.00 | 12,170.00 | 12,200.00 | 11,418.55 | 177,339 |
| 2024-03-05 | 12,260.00 | 12,440.00 | 12,250.00 | 12,350.00 | 11,558.94 | 169,141 |
| 2024-03-04 | 12,530.00 | 12,640.00 | 12,260.00 | 12,320.00 | 11,530.87 | 288,588 |
| 2024-02-29 | 12,530.00 | 12,570.00 | 12,410.00 | 12,530.00 | 11,727.41 | 157,318 |
| 2024-02-28 | 12,240.00 | 12,660.00 | 12,230.00 | 12,560.00 | 11,755.49 | 199,441 |
| 2024-02-27 | 12,450.00 | 12,470.00 | 12,220.00 | 12,220.00 | 11,437.27 | 261,374 |
| 2024-02-26 | 12,640.00 | 12,700.00 | 12,470.00 | 12,470.00 | 11,671.26 | 203,194 |
| 2024-02-23 | 12,880.00 | 12,880.00 | 12,570.00 | 12,640.00 | 11,830.37 | 269,477 |
| 2024-02-22 | 13,150.00 | 13,150.00 | 12,850.00 | 12,870.00 | 12,045.64 | 239,350 |
| 2024-02-21 | 13,170.00 | 13,390.00 | 13,030.00 | 13,070.00 | 12,232.83 | 240,485 |
| 2024-02-20 | 13,800.00 | 13,800.00 | 13,160.00 | 13,170.00 | 12,326.42 | 517,727 |
| 2024-02-19 | 12,930.00 | 13,720.00 | 12,910.00 | 13,660.00 | 12,785.04 | 1,077,557 |
| 2024-02-16 | 12,690.00 | 12,900.00 | 12,560.00 | 12,820.00 | 11,998.84 | 242,208 |
| 2024-02-15 | 12,790.00 | 12,790.00 | 12,510.00 | 12,580.00 | 11,774.21 | 178,293 |
| 2024-02-14 | 12,520.00 | 12,720.00 | 12,460.00 | 12,660.00 | 11,849.09 | 168,797 |
| 2024-02-13 | 12,690.00 | 12,850.00 | 12,520.00 | 12,650.00 | 11,839.73 | 249,244 |
| 2024-02-08 | 12,660.00 | 12,760.00 | 12,540.00 | 12,660.00 | 11,849.09 | 288,291 |
| 2024-02-07 | 12,600.00 | 12,660.00 | 12,450.00 | 12,660.00 | 11,849.09 | 215,536 |
| 2024-02-06 | 12,400.00 | 12,600.00 | 12,320.00 | 12,510.00 | 11,708.70 | 290,725 |
| 2024-02-05 | 12,660.00 | 12,660.00 | 11,950.00 | 12,460.00 | 11,661.90 | 635,517 |
| 2024-02-02 | 12,780.00 | 12,880.00 | 12,630.00 | 12,700.00 | 11,886.53 | 387,058 |
| 2024-02-01 | 12,620.00 | 12,790.00 | 12,520.00 | 12,760.00 | 11,942.68 | 266,077 |
| 2024-01-31 | 12,940.00 | 12,970.00 | 12,630.00 | 12,700.00 | 11,886.53 | 179,359 |
| 2024-01-30 | 12,990.00 | 13,120.00 | 12,850.00 | 12,940.00 | 12,111.15 | 186,580 |
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.