Grand Korea Leisure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 13,890.00 | 14,120.00 | 13,760.00 | 13,990.00 | 12,749.73 | 324,704 |
| 2023-08-01 | 13,780.00 | 14,090.00 | 13,750.00 | 13,920.00 | 12,685.94 | 318,070 |
| 2023-07-31 | 13,810.00 | 13,910.00 | 13,620.00 | 13,820.00 | 12,594.80 | 285,396 |
| 2023-07-28 | 13,790.00 | 13,890.00 | 13,480.00 | 13,810.00 | 12,585.69 | 254,736 |
| 2023-07-27 | 12,950.00 | 13,950.00 | 12,930.00 | 13,760.00 | 12,540.12 | 623,010 |
| 2023-07-26 | 13,240.00 | 13,240.00 | 12,660.00 | 12,890.00 | 11,747.25 | 703,173 |
| 2023-07-25 | 13,570.00 | 13,580.00 | 13,190.00 | 13,310.00 | 12,130.02 | 359,277 |
| 2023-07-24 | 13,770.00 | 13,790.00 | 13,430.00 | 13,570.00 | 12,366.97 | 283,136 |
| 2023-07-21 | 14,090.00 | 14,090.00 | 13,710.00 | 13,760.00 | 12,540.12 | 358,802 |
| 2023-07-20 | 14,120.00 | 14,150.00 | 13,890.00 | 14,060.00 | 12,813.53 | 225,953 |
| 2023-07-19 | 14,300.00 | 14,350.00 | 14,100.00 | 14,110.00 | 12,859.09 | 229,850 |
| 2023-07-18 | 14,550.00 | 14,670.00 | 14,120.00 | 14,170.00 | 12,913.77 | 366,187 |
| 2023-07-17 | 14,690.00 | 14,690.00 | 14,360.00 | 14,520.00 | 13,232.75 | 249,557 |
| 2023-07-14 | 14,450.00 | 14,780.00 | 14,450.00 | 14,720.00 | 13,415.01 | 261,447 |
| 2023-07-13 | 14,670.00 | 14,810.00 | 14,430.00 | 14,430.00 | 13,150.72 | 398,223 |
| 2023-07-12 | 14,600.00 | 14,800.00 | 14,470.00 | 14,680.00 | 13,378.56 | 330,640 |
| 2023-07-11 | 14,520.00 | 14,560.00 | 14,360.00 | 14,520.00 | 13,232.75 | 236,197 |
| 2023-07-10 | 14,250.00 | 14,550.00 | 14,110.00 | 14,370.00 | 13,096.04 | 316,935 |
| 2023-07-07 | 14,510.00 | 14,590.00 | 14,080.00 | 14,370.00 | 13,096.04 | 472,894 |
| 2023-07-06 | 15,150.00 | 15,150.00 | 14,480.00 | 14,590.00 | 13,296.54 | 840,878 |
| 2023-07-05 | 15,250.00 | 15,390.00 | 15,040.00 | 15,090.00 | 13,752.21 | 437,620 |
| 2023-07-04 | 15,950.00 | 15,950.00 | 15,130.00 | 15,290.00 | 13,934.48 | 945,780 |
| 2023-07-03 | 16,340.00 | 16,470.00 | 15,770.00 | 15,840.00 | 14,435.72 | 664,687 |
| 2023-06-30 | 16,200.00 | 16,410.00 | 16,060.00 | 16,340.00 | 14,891.40 | 270,805 |
| 2023-06-29 | 16,440.00 | 16,540.00 | 16,080.00 | 16,130.00 | 14,700.01 | 418,170 |
| 2023-06-28 | 16,650.00 | 16,660.00 | 16,350.00 | 16,470.00 | 15,009.87 | 211,614 |
| 2023-06-27 | 16,400.00 | 16,650.00 | 16,000.00 | 16,530.00 | 15,064.55 | 279,997 |
| 2023-06-26 | 17,080.00 | 17,150.00 | 16,290.00 | 16,410.00 | 14,955.19 | 668,479 |
| 2023-06-23 | 17,160.00 | 17,320.00 | 17,040.00 | 17,120.00 | 15,602.24 | 191,205 |
| 2023-06-22 | 17,270.00 | 17,380.00 | 16,990.00 | 17,200.00 | 15,675.15 | 273,067 |
| 2023-06-21 | 17,110.00 | 17,460.00 | 17,030.00 | 17,270.00 | 15,738.95 | 367,538 |
| 2023-06-20 | 17,210.00 | 17,960.00 | 17,080.00 | 17,150.00 | 15,629.59 | 663,012 |
| 2023-06-19 | 16,960.00 | 17,280.00 | 16,790.00 | 17,040.00 | 15,529.34 | 294,748 |
| 2023-06-16 | 17,000.00 | 17,240.00 | 16,790.00 | 16,950.00 | 15,447.32 | 414,580 |
| 2023-06-15 | 17,280.00 | 17,400.00 | 16,850.00 | 16,910.00 | 15,410.86 | 396,623 |
| 2023-06-14 | 17,620.00 | 17,630.00 | 17,170.00 | 17,330.00 | 15,793.63 | 528,982 |
| 2023-06-13 | 17,890.00 | 17,900.00 | 17,580.00 | 17,630.00 | 16,067.03 | 1,787,905 |
| 2023-06-12 | 18,410.00 | 18,420.00 | 17,440.00 | 17,830.00 | 16,249.30 | 583,411 |
| 2023-06-09 | 18,350.00 | 18,510.00 | 18,200.00 | 18,380.00 | 16,750.54 | 278,446 |
| 2023-06-08 | 18,810.00 | 18,810.00 | 18,140.00 | 18,340.00 | 16,714.09 | 551,241 |
| 2023-06-07 | 18,820.00 | 19,090.00 | 18,700.00 | 18,800.00 | 17,133.31 | 265,482 |
| 2023-06-05 | 19,400.00 | 19,730.00 | 18,220.00 | 18,820.00 | 17,151.53 | 610,690 |
| 2023-06-02 | 19,320.00 | 19,520.00 | 19,150.00 | 19,250.00 | 17,543.41 | 170,974 |
| 2023-06-01 | 19,530.00 | 19,700.00 | 19,150.00 | 19,330.00 | 17,616.32 | 152,868 |
| 2023-05-31 | 19,700.00 | 19,990.00 | 19,460.00 | 19,530.00 | 17,798.59 | 228,831 |
| 2023-05-30 | 20,050.00 | 20,100.00 | 19,540.00 | 19,870.00 | 18,108.45 | 272,299 |
| 2023-05-26 | 19,810.00 | 20,250.00 | 19,700.00 | 20,100.00 | 18,318.06 | 287,273 |
| 2023-05-25 | 19,960.00 | 20,350.00 | 19,840.00 | 20,000.00 | 18,226.92 | 232,045 |
| 2023-05-24 | 20,300.00 | 20,450.00 | 20,050.00 | 20,250.00 | 18,454.76 | 389,406 |
| 2023-05-23 | 20,250.00 | 20,750.00 | 20,150.00 | 20,500.00 | 18,682.59 | 363,191 |
| 2023-05-22 | 20,150.00 | 20,450.00 | 20,050.00 | 20,250.00 | 18,454.76 | 258,186 |
| 2023-05-19 | 19,810.00 | 20,400.00 | 19,740.00 | 20,200.00 | 18,409.19 | 473,341 |
| 2023-05-18 | 19,930.00 | 20,850.00 | 19,750.00 | 19,900.00 | 18,135.79 | 852,835 |
| 2023-05-17 | 18,910.00 | 20,200.00 | 18,910.00 | 19,930.00 | 18,163.13 | 598,585 |
| 2023-05-16 | 19,040.00 | 19,470.00 | 18,830.00 | 19,050.00 | 17,361.14 | 297,988 |
| 2023-05-15 | 19,050.00 | 19,350.00 | 18,860.00 | 19,170.00 | 17,470.50 | 258,009 |
| 2023-05-12 | 19,140.00 | 19,310.00 | 18,760.00 | 19,200.00 | 17,497.84 | 338,710 |
| 2023-05-11 | 19,180.00 | 19,500.00 | 18,840.00 | 19,140.00 | 17,443.16 | 583,808 |
| 2023-05-10 | 18,580.00 | 19,260.00 | 18,160.00 | 19,030.00 | 17,342.92 | 778,595 |
| 2023-05-09 | 18,030.00 | 18,650.00 | 18,030.00 | 18,590.00 | 16,941.92 | 425,511 |
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.