Grand Korea Leisure Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	18,700.00	18,870.00	17,840.00	18,230.00	16,613.84	670,065
2023-05-04	18,860.00	19,000.00	18,530.00	18,860.00	17,187.99	211,038
2023-05-03	18,890.00	19,370.00	18,880.00	19,000.00	17,315.58	379,978
2023-05-02	18,270.00	19,310.00	18,270.00	19,160.00	17,461.39	495,912
2023-04-28	17,900.00	18,350.00	17,760.00	18,320.00	16,695.86	413,157
2023-04-27	17,930.00	18,190.00	17,590.00	17,870.00	16,285.75	177,993
2023-04-26	17,950.00	18,120.00	17,610.00	17,860.00	16,276.64	212,299
2023-04-25	18,070.00	18,180.00	17,700.00	17,780.00	16,203.73	295,774
2023-04-24	17,780.00	18,100.00	17,160.00	17,960.00	16,367.78	830,873
2023-04-21	20,000.00	20,000.00	17,650.00	18,050.00	16,449.80	1,843,265
2023-04-20	20,200.00	20,400.00	19,810.00	20,150.00	18,363.62	340,209
2023-04-19	20,250.00	20,250.00	19,900.00	20,150.00	18,363.62	291,985
2023-04-18	19,390.00	20,200.00	19,160.00	20,100.00	18,318.06	543,157
2023-04-17	20,150.00	20,150.00	19,290.00	19,500.00	17,771.25	471,757
2023-04-14	19,950.00	20,550.00	19,920.00	20,200.00	18,409.19	405,309
2023-04-13	19,700.00	20,100.00	19,570.00	19,910.00	18,144.90	441,648
2023-04-12	20,150.00	20,300.00	19,720.00	19,800.00	18,044.65	322,679
2023-04-11	19,860.00	20,650.00	19,860.00	20,300.00	18,500.33	332,980
2023-04-10	20,000.00	20,200.00	19,690.00	20,050.00	18,272.49	368,527
2023-04-07	20,300.00	20,400.00	19,780.00	20,150.00	18,363.62	358,838
2023-04-06	20,200.00	20,500.00	20,000.00	20,200.00	18,409.19	266,135
2023-04-05	20,500.00	20,800.00	20,000.00	20,150.00	18,363.62	412,985
2023-04-04	20,500.00	20,650.00	20,050.00	20,450.00	18,637.03	330,485
2023-04-03	20,100.00	20,900.00	19,950.00	20,450.00	18,637.03	596,137
2023-03-31	20,050.00	20,200.00	19,700.00	20,050.00	18,272.49	262,562
2023-03-30	20,000.00	20,050.00	19,610.00	19,910.00	18,144.90	253,311
2023-03-29	19,440.00	20,100.00	19,330.00	20,100.00	18,318.06	520,180
2023-03-28	19,300.00	19,520.00	19,150.00	19,300.00	17,588.98	171,429
2023-03-27	19,380.00	19,420.00	18,840.00	19,280.00	17,570.75	210,981
2023-03-24	19,350.00	19,350.00	19,000.00	19,240.00	17,534.30	246,814
2023-03-23	18,920.00	19,610.00	18,920.00	19,500.00	17,771.25	364,836
2023-03-22	19,890.00	19,900.00	18,960.00	19,120.00	17,424.94	370,847
2023-03-21	19,600.00	19,970.00	19,450.00	19,880.00	18,117.56	298,506
2023-03-20	18,990.00	19,870.00	18,900.00	19,560.00	17,825.93	483,337
2023-03-17	18,640.00	19,190.00	18,400.00	18,900.00	17,224.44	335,619
2023-03-16	18,380.00	18,700.00	17,970.00	18,530.00	16,887.24	243,997
2023-03-15	18,730.00	18,800.00	18,270.00	18,500.00	16,859.90	284,702
2023-03-14	18,650.00	18,820.00	18,340.00	18,500.00	16,859.90	281,636
2023-03-13	18,910.00	19,100.00	18,470.00	18,770.00	17,105.97	453,733
2023-03-10	19,610.00	19,630.00	18,900.00	19,110.00	17,415.82	303,774
2023-03-09	19,210.00	19,950.00	18,910.00	19,810.00	18,053.77	462,923
2023-03-08	19,340.00	19,400.00	18,730.00	19,200.00	17,497.84	352,182
2023-03-07	20,550.00	20,600.00	19,260.00	19,340.00	17,625.43	725,909
2023-03-06	20,800.00	20,850.00	20,200.00	20,500.00	18,682.59	343,204
2023-03-03	20,650.00	20,850.00	20,350.00	20,700.00	18,864.86	295,918
2023-03-02	20,700.00	21,100.00	20,350.00	20,650.00	18,819.30	493,805
2023-02-28	20,350.00	20,700.00	20,150.00	20,600.00	18,773.73	429,375
2023-02-27	19,900.00	20,200.00	19,460.00	20,200.00	18,409.19	265,995
2023-02-24	20,300.00	20,350.00	19,850.00	19,990.00	18,217.81	310,436
2023-02-23	20,000.00	20,450.00	19,990.00	20,350.00	18,545.89	381,908
2023-02-22	20,300.00	20,450.00	19,640.00	19,990.00	18,217.81	588,211
2023-02-21	20,850.00	20,900.00	20,300.00	20,550.00	18,728.16	510,486
2023-02-20	21,000.00	21,150.00	20,650.00	20,950.00	19,092.70	376,679
2023-02-17	20,900.00	21,250.00	20,550.00	21,000.00	19,138.27	450,772
2023-02-16	20,800.00	21,200.00	20,400.00	21,000.00	19,138.27	642,787
2023-02-15	20,800.00	21,100.00	20,500.00	20,700.00	18,864.86	467,998
2023-02-14	20,500.00	20,900.00	20,250.00	20,700.00	18,864.86	459,496
2023-02-13	20,650.00	20,900.00	20,100.00	20,500.00	18,682.59	395,659
2023-02-10	20,150.00	21,150.00	20,050.00	20,600.00	18,773.73	1,289,699
2023-02-09	19,650.00	20,400.00	19,570.00	20,000.00	18,226.92	714,210

← NewerPage 15 of 21 · 1,223 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.