Grand Korea Leisure Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	19,910.00	19,950.00	19,540.00	19,610.00	17,871.50	371,721
2023-02-07	19,880.00	20,000.00	19,560.00	19,980.00	18,208.69	401,547
2023-02-06	19,630.00	20,300.00	19,130.00	19,980.00	18,208.69	541,467
2023-02-03	19,800.00	19,840.00	19,410.00	19,780.00	18,026.43	396,223
2023-02-02	20,350.00	20,600.00	19,600.00	19,830.00	18,071.99	720,482
2023-02-01	20,250.00	20,500.00	20,000.00	20,300.00	18,500.33	400,237
2023-01-31	20,350.00	20,500.00	20,150.00	20,400.00	18,591.46	249,848
2023-01-30	19,920.00	20,450.00	19,890.00	20,350.00	18,545.89	313,255
2023-01-27	19,920.00	20,500.00	19,900.00	20,050.00	18,272.49	362,015
2023-01-26	20,150.00	20,300.00	19,880.00	19,990.00	18,217.81	294,364
2023-01-25	20,300.00	20,550.00	19,650.00	20,150.00	18,363.62	382,712
2023-01-20	19,900.00	20,550.00	19,600.00	20,300.00	18,500.33	742,722
2023-01-19	19,750.00	19,900.00	19,450.00	19,900.00	18,135.79	396,805
2023-01-18	19,400.00	19,950.00	19,200.00	19,700.00	17,953.52	956,023
2023-01-17	19,200.00	19,550.00	18,850.00	19,400.00	17,680.11	345,448
2023-01-16	18,550.00	19,300.00	18,350.00	19,150.00	17,452.28	427,086
2023-01-13	18,050.00	18,600.00	18,000.00	18,550.00	16,905.47	507,171
2023-01-12	19,300.00	19,400.00	17,750.00	17,850.00	16,267.53	1,469,399
2023-01-11	18,950.00	19,400.00	18,850.00	19,300.00	17,588.98	482,511
2023-01-10	19,050.00	19,150.00	18,700.00	19,000.00	17,315.58	428,409
2023-01-09	19,000.00	19,200.00	18,700.00	19,050.00	17,361.14	426,135
2023-01-06	19,100.00	19,550.00	18,550.00	18,900.00	17,224.44	518,111
2023-01-05	18,600.00	19,300.00	18,350.00	19,250.00	17,543.41	527,869
2023-01-04	18,900.00	19,000.00	18,400.00	18,650.00	16,996.60	339,954
2023-01-03	18,750.00	19,150.00	18,500.00	18,900.00	17,224.44	596,292
2023-01-02	18,650.00	19,000.00	18,050.00	18,750.00	17,087.74	742,699
2022-12-29	18,950.00	19,150.00	18,500.00	18,900.00	17,224.44	534,987
2022-12-28	18,550.00	19,250.00	18,300.00	19,050.00	17,361.14	557,561
2022-12-27	18,200.00	18,800.00	18,150.00	18,600.00	16,951.04	453,606
2022-12-26	18,200.00	18,350.00	17,700.00	18,100.00	16,495.36	180,038
2022-12-23	18,200.00	18,400.00	18,000.00	18,200.00	16,586.50	272,761
2022-12-22	18,100.00	18,400.00	17,950.00	18,400.00	16,768.77	231,302
2022-12-21	18,050.00	18,250.00	17,650.00	18,200.00	16,586.50	161,672
2022-12-20	18,300.00	18,350.00	17,750.00	17,950.00	16,358.66	362,443
2022-12-19	17,950.00	18,550.00	17,900.00	18,400.00	16,768.77	319,928
2022-12-16	17,700.00	18,250.00	17,650.00	18,100.00	16,495.36	372,114
2022-12-15	17,900.00	18,250.00	17,850.00	17,900.00	16,313.09	255,674
2022-12-14	18,150.00	18,200.00	17,750.00	18,100.00	16,495.36	262,980
2022-12-13	18,200.00	18,200.00	17,400.00	18,100.00	16,495.36	477,630
2022-12-12	18,200.00	18,250.00	17,750.00	18,200.00	16,586.50	308,520
2022-12-09	18,050.00	18,400.00	17,600.00	18,150.00	16,540.93	795,002
2022-12-08	17,850.00	18,300.00	17,300.00	18,200.00	16,586.50	809,664
2022-12-07	17,600.00	18,250.00	17,550.00	17,900.00	16,313.09	789,777
2022-12-06	17,900.00	18,050.00	17,550.00	17,650.00	16,085.26	396,486
2022-12-05	17,450.00	18,100.00	17,350.00	17,900.00	16,313.09	1,073,996
2022-12-02	17,050.00	17,450.00	16,900.00	17,350.00	15,811.85	341,826
2022-12-01	17,000.00	17,150.00	16,800.00	17,000.00	15,492.88	260,094
2022-11-30	17,050.00	17,250.00	16,850.00	16,900.00	15,401.75	272,272
2022-11-29	16,500.00	17,300.00	16,200.00	17,100.00	15,584.02	518,949
2022-11-28	16,400.00	16,500.00	16,050.00	16,450.00	14,991.64	162,844
2022-11-25	16,700.00	16,750.00	16,400.00	16,400.00	14,946.08	68,405
2022-11-24	16,750.00	16,850.00	16,450.00	16,650.00	15,173.91	78,718
2022-11-23	16,300.00	16,800.00	16,150.00	16,750.00	15,265.05	168,387
2022-11-22	16,600.00	16,750.00	16,000.00	16,350.00	14,900.51	288,768
2022-11-21	16,850.00	16,850.00	16,350.00	16,700.00	15,219.48	273,864
2022-11-18	16,800.00	17,000.00	16,700.00	16,750.00	15,265.05	145,731
2022-11-17	17,050.00	17,250.00	16,550.00	16,800.00	15,310.61	318,006
2022-11-16	16,750.00	17,150.00	16,700.00	17,100.00	15,584.02	365,173
2022-11-15	16,950.00	16,950.00	16,550.00	16,850.00	15,356.18	348,180
2022-11-14	16,650.00	17,000.00	16,500.00	16,850.00	15,356.18	581,845

← NewerPage 16 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.