Grand Korea Leisure Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 14 of 21 · 1,228 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.