Grand Korea Leisure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 13,220.00 | 13,220.00 | 12,960.00 | 12,990.00 | 12,157.95 | 123,733 |
| 2024-01-26 | 12,800.00 | 13,200.00 | 12,790.00 | 13,140.00 | 12,298.34 | 115,441 |
| 2024-01-25 | 12,890.00 | 12,940.00 | 12,680.00 | 12,920.00 | 12,092.43 | 98,425 |
| 2024-01-24 | 12,840.00 | 12,920.00 | 12,730.00 | 12,820.00 | 11,998.84 | 79,075 |
| 2024-01-23 | 12,760.00 | 12,930.00 | 12,690.00 | 12,830.00 | 12,008.20 | 77,562 |
| 2024-01-22 | 12,800.00 | 12,880.00 | 12,550.00 | 12,820.00 | 11,998.84 | 147,509 |
| 2024-01-19 | 12,620.00 | 12,910.00 | 12,560.00 | 12,640.00 | 11,830.37 | 129,182 |
| 2024-01-18 | 12,380.00 | 12,640.00 | 12,290.00 | 12,520.00 | 11,718.06 | 154,766 |
| 2024-01-17 | 12,700.00 | 12,700.00 | 12,380.00 | 12,380.00 | 11,587.02 | 211,299 |
| 2024-01-16 | 12,770.00 | 12,840.00 | 12,610.00 | 12,650.00 | 11,839.73 | 146,852 |
| 2024-01-15 | 12,960.00 | 12,960.00 | 12,800.00 | 12,800.00 | 11,980.12 | 95,728 |
| 2024-01-12 | 13,010.00 | 13,130.00 | 12,730.00 | 12,850.00 | 12,026.92 | 332,349 |
| 2024-01-11 | 13,240.00 | 13,260.00 | 13,020.00 | 13,050.00 | 12,214.11 | 272,431 |
| 2024-01-10 | 13,620.00 | 13,700.00 | 13,080.00 | 13,180.00 | 12,335.78 | 369,176 |
| 2024-01-09 | 13,450.00 | 13,620.00 | 13,340.00 | 13,610.00 | 12,738.24 | 161,184 |
| 2024-01-08 | 13,220.00 | 13,440.00 | 13,160.00 | 13,350.00 | 12,494.89 | 86,085 |
| 2024-01-05 | 13,220.00 | 13,300.00 | 13,130.00 | 13,270.00 | 12,420.02 | 128,199 |
| 2024-01-04 | 13,480.00 | 13,530.00 | 13,210.00 | 13,250.00 | 12,401.30 | 128,333 |
| 2024-01-03 | 13,450.00 | 13,580.00 | 13,380.00 | 13,500.00 | 12,635.28 | 152,563 |
| 2024-01-02 | 13,450.00 | 13,570.00 | 13,420.00 | 13,520.00 | 12,654.00 | 116,988 |
| 2023-12-28 | 13,350.00 | 13,520.00 | 13,350.00 | 13,490.00 | 12,625.92 | 112,903 |
| 2023-12-27 | 13,300.00 | 13,390.00 | 13,140.00 | 13,310.00 | 12,457.45 | 182,489 |
| 2023-12-26 | 13,590.00 | 13,620.00 | 13,320.00 | 13,430.00 | 12,239.38 | 213,713 |
| 2023-12-22 | 13,450.00 | 13,580.00 | 13,380.00 | 13,560.00 | 12,357.85 | 160,232 |
| 2023-12-21 | 13,500.00 | 13,600.00 | 13,430.00 | 13,430.00 | 12,239.38 | 153,247 |
| 2023-12-20 | 13,590.00 | 13,680.00 | 13,580.00 | 13,660.00 | 12,448.99 | 113,518 |
| 2023-12-19 | 13,480.00 | 13,590.00 | 13,400.00 | 13,560.00 | 12,357.85 | 81,145 |
| 2023-12-18 | 13,540.00 | 13,610.00 | 13,500.00 | 13,510.00 | 12,312.29 | 78,465 |
| 2023-12-15 | 13,590.00 | 13,690.00 | 13,520.00 | 13,540.00 | 12,339.63 | 116,966 |
| 2023-12-14 | 13,630.00 | 13,780.00 | 13,540.00 | 13,590.00 | 12,385.19 | 252,901 |
| 2023-12-13 | 13,560.00 | 13,600.00 | 13,490.00 | 13,500.00 | 12,303.17 | 81,725 |
| 2023-12-12 | 13,500.00 | 13,620.00 | 13,460.00 | 13,560.00 | 12,357.85 | 124,912 |
| 2023-12-11 | 13,360.00 | 13,580.00 | 13,300.00 | 13,480.00 | 12,284.95 | 169,289 |
| 2023-12-08 | 13,200.00 | 13,280.00 | 13,110.00 | 13,270.00 | 12,093.56 | 96,022 |
| 2023-12-07 | 13,200.00 | 13,270.00 | 13,110.00 | 13,150.00 | 11,984.20 | 164,901 |
| 2023-12-06 | 13,160.00 | 13,280.00 | 13,120.00 | 13,250.00 | 12,075.34 | 145,583 |
| 2023-12-05 | 13,170.00 | 13,260.00 | 13,060.00 | 13,160.00 | 11,993.31 | 139,436 |
| 2023-12-04 | 13,290.00 | 13,290.00 | 13,050.00 | 13,200.00 | 12,029.77 | 214,691 |
| 2023-12-01 | 13,130.00 | 13,300.00 | 13,110.00 | 13,180.00 | 12,011.54 | 131,829 |
| 2023-11-30 | 13,210.00 | 13,340.00 | 13,070.00 | 13,120.00 | 11,956.86 | 438,147 |
| 2023-11-29 | 13,600.00 | 13,600.00 | 13,100.00 | 13,200.00 | 12,029.77 | 581,728 |
| 2023-11-28 | 14,030.00 | 14,030.00 | 13,600.00 | 13,620.00 | 12,412.53 | 403,538 |
| 2023-11-27 | 14,150.00 | 14,170.00 | 13,900.00 | 13,950.00 | 12,713.28 | 142,504 |
| 2023-11-24 | 14,100.00 | 14,170.00 | 14,030.00 | 14,120.00 | 12,868.21 | 111,018 |
| 2023-11-23 | 14,150.00 | 14,180.00 | 14,010.00 | 14,070.00 | 12,822.64 | 211,453 |
| 2023-11-22 | 14,150.00 | 14,210.00 | 14,060.00 | 14,160.00 | 12,904.66 | 166,817 |
| 2023-11-21 | 14,260.00 | 14,260.00 | 14,080.00 | 14,150.00 | 12,895.55 | 169,436 |
| 2023-11-20 | 13,980.00 | 14,240.00 | 13,940.00 | 14,150.00 | 12,895.55 | 129,623 |
| 2023-11-17 | 14,250.00 | 14,360.00 | 13,970.00 | 14,000.00 | 12,758.85 | 164,295 |
| 2023-11-16 | 14,250.00 | 14,470.00 | 14,160.00 | 14,220.00 | 12,959.34 | 164,217 |
| 2023-11-15 | 14,150.00 | 14,330.00 | 13,950.00 | 14,250.00 | 12,986.68 | 196,707 |
| 2023-11-14 | 13,790.00 | 13,950.00 | 13,630.00 | 13,900.00 | 12,667.71 | 189,277 |
| 2023-11-13 | 14,600.00 | 14,620.00 | 13,590.00 | 13,620.00 | 12,412.53 | 536,530 |
| 2023-11-10 | 15,530.00 | 15,540.00 | 14,260.00 | 14,430.00 | 13,150.72 | 418,431 |
| 2023-11-09 | 15,550.00 | 15,690.00 | 15,440.00 | 15,520.00 | 14,144.09 | 147,686 |
| 2023-11-08 | 15,890.00 | 15,900.00 | 15,380.00 | 15,550.00 | 14,171.43 | 139,951 |
| 2023-11-07 | 15,510.00 | 15,810.00 | 15,370.00 | 15,740.00 | 14,344.59 | 184,476 |
| 2023-11-06 | 15,050.00 | 15,780.00 | 14,980.00 | 15,780.00 | 14,381.04 | 368,375 |
| 2023-11-03 | 14,730.00 | 14,920.00 | 14,190.00 | 14,790.00 | 13,478.81 | 446,898 |
| 2023-11-02 | 15,700.00 | 15,700.00 | 14,560.00 | 14,740.00 | 13,433.24 | 337,341 |
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.