Grand Korea Leisure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 16,350.00 | 16,650.00 | 16,100.00 | 16,650.00 | 15,173.91 | 912,681 |
| 2022-11-10 | 15,650.00 | 16,150.00 | 15,500.00 | 15,900.00 | 14,490.40 | 521,238 |
| 2022-11-09 | 15,750.00 | 15,950.00 | 15,500.00 | 15,650.00 | 14,262.57 | 243,015 |
| 2022-11-08 | 15,550.00 | 15,900.00 | 15,550.00 | 15,700.00 | 14,308.13 | 187,846 |
| 2022-11-07 | 15,400.00 | 15,850.00 | 15,150.00 | 15,600.00 | 14,217.00 | 327,467 |
| 2022-11-04 | 14,500.00 | 15,700.00 | 14,500.00 | 15,600.00 | 14,217.00 | 498,456 |
| 2022-11-03 | 14,200.00 | 14,900.00 | 14,200.00 | 14,550.00 | 13,260.09 | 196,853 |
| 2022-11-02 | 14,500.00 | 14,650.00 | 14,150.00 | 14,450.00 | 13,168.95 | 273,173 |
| 2022-11-01 | 14,200.00 | 14,800.00 | 14,100.00 | 14,600.00 | 13,305.65 | 181,586 |
| 2022-10-31 | 14,450.00 | 14,500.00 | 13,950.00 | 14,200.00 | 12,941.11 | 237,198 |
| 2022-10-28 | 14,050.00 | 14,550.00 | 14,050.00 | 14,400.00 | 13,123.38 | 116,601 |
| 2022-10-27 | 14,300.00 | 14,450.00 | 14,200.00 | 14,300.00 | 13,032.25 | 189,145 |
| 2022-10-26 | 14,100.00 | 14,400.00 | 14,000.00 | 14,250.00 | 12,986.68 | 208,943 |
| 2022-10-25 | 14,600.00 | 14,750.00 | 13,900.00 | 14,100.00 | 12,849.98 | 293,792 |
| 2022-10-24 | 15,400.00 | 15,400.00 | 14,600.00 | 14,650.00 | 13,351.22 | 176,892 |
| 2022-10-21 | 15,050.00 | 15,150.00 | 14,850.00 | 15,050.00 | 13,715.76 | 98,172 |
| 2022-10-20 | 15,050.00 | 15,200.00 | 14,800.00 | 15,050.00 | 13,715.76 | 144,288 |
| 2022-10-19 | 15,600.00 | 15,650.00 | 15,100.00 | 15,100.00 | 13,761.33 | 239,212 |
| 2022-10-18 | 15,250.00 | 15,650.00 | 15,250.00 | 15,550.00 | 14,171.43 | 126,772 |
| 2022-10-17 | 15,000.00 | 15,250.00 | 14,750.00 | 15,100.00 | 13,761.33 | 97,889 |
| 2022-10-14 | 15,050.00 | 15,400.00 | 14,900.00 | 15,250.00 | 13,898.03 | 152,766 |
| 2022-10-13 | 15,050.00 | 15,050.00 | 14,750.00 | 14,900.00 | 13,579.06 | 210,308 |
| 2022-10-12 | 14,950.00 | 15,300.00 | 14,900.00 | 15,000.00 | 13,670.19 | 157,243 |
| 2022-10-11 | 15,600.00 | 15,750.00 | 15,000.00 | 15,100.00 | 13,761.33 | 253,122 |
| 2022-10-07 | 15,050.00 | 16,000.00 | 15,050.00 | 15,850.00 | 14,444.84 | 387,534 |
| 2022-10-06 | 15,200.00 | 15,450.00 | 15,050.00 | 15,150.00 | 13,806.89 | 127,030 |
| 2022-10-05 | 15,250.00 | 15,300.00 | 14,900.00 | 15,100.00 | 13,761.33 | 201,688 |
| 2022-10-04 | 14,850.00 | 15,200.00 | 14,650.00 | 15,100.00 | 13,761.33 | 173,902 |
| 2022-09-30 | 14,900.00 | 14,900.00 | 14,350.00 | 14,700.00 | 13,396.79 | 184,028 |
| 2022-09-29 | 15,300.00 | 15,300.00 | 14,750.00 | 14,750.00 | 13,442.35 | 120,579 |
| 2022-09-28 | 15,100.00 | 15,400.00 | 14,600.00 | 15,200.00 | 13,852.46 | 249,598 |
| 2022-09-27 | 14,400.00 | 15,250.00 | 14,400.00 | 15,250.00 | 13,898.03 | 397,298 |
| 2022-09-26 | 14,800.00 | 15,000.00 | 14,250.00 | 14,400.00 | 13,123.38 | 266,781 |
| 2022-09-23 | 16,000.00 | 16,050.00 | 14,850.00 | 14,950.00 | 13,624.62 | 534,832 |
| 2022-09-22 | 16,050.00 | 16,150.00 | 15,800.00 | 16,100.00 | 14,672.67 | 196,983 |
| 2022-09-21 | 16,300.00 | 16,500.00 | 16,150.00 | 16,200.00 | 14,763.81 | 150,406 |
| 2022-09-20 | 15,750.00 | 16,450.00 | 15,750.00 | 16,400.00 | 14,946.08 | 389,837 |
| 2022-09-19 | 15,700.00 | 15,800.00 | 15,500.00 | 15,750.00 | 14,353.70 | 129,274 |
| 2022-09-16 | 15,800.00 | 15,900.00 | 15,600.00 | 15,650.00 | 14,262.57 | 134,743 |
| 2022-09-15 | 15,950.00 | 16,100.00 | 15,850.00 | 15,950.00 | 14,535.97 | 94,667 |
| 2022-09-14 | 15,800.00 | 16,100.00 | 15,700.00 | 16,000.00 | 14,581.54 | 157,126 |
| 2022-09-13 | 16,250.00 | 16,400.00 | 16,100.00 | 16,200.00 | 14,763.81 | 227,835 |
| 2022-09-08 | 16,200.00 | 16,250.00 | 16,000.00 | 16,150.00 | 14,718.24 | 225,622 |
| 2022-09-07 | 15,900.00 | 16,050.00 | 15,750.00 | 16,050.00 | 14,627.10 | 262,066 |
| 2022-09-06 | 16,000.00 | 16,200.00 | 15,900.00 | 16,100.00 | 14,672.67 | 225,695 |
| 2022-09-05 | 16,000.00 | 16,050.00 | 15,700.00 | 15,950.00 | 14,535.97 | 296,746 |
| 2022-09-02 | 15,850.00 | 16,050.00 | 15,650.00 | 15,950.00 | 14,535.97 | 262,022 |
| 2022-09-01 | 15,750.00 | 16,100.00 | 15,600.00 | 15,800.00 | 14,399.27 | 294,750 |
| 2022-08-31 | 16,000.00 | 16,100.00 | 15,700.00 | 16,000.00 | 14,581.54 | 242,542 |
| 2022-08-30 | 15,450.00 | 16,050.00 | 15,450.00 | 15,950.00 | 14,535.97 | 314,998 |
| 2022-08-29 | 15,150.00 | 15,800.00 | 15,100.00 | 15,500.00 | 14,125.86 | 230,517 |
| 2022-08-26 | 15,850.00 | 15,950.00 | 15,700.00 | 15,700.00 | 14,308.13 | 163,584 |
| 2022-08-25 | 15,950.00 | 16,150.00 | 15,800.00 | 16,000.00 | 14,581.54 | 338,629 |
| 2022-08-24 | 15,300.00 | 16,000.00 | 15,200.00 | 15,900.00 | 14,490.40 | 612,322 |
| 2022-08-23 | 15,200.00 | 15,450.00 | 15,150.00 | 15,300.00 | 13,943.60 | 211,175 |
| 2022-08-22 | 15,300.00 | 15,450.00 | 15,100.00 | 15,350.00 | 13,989.16 | 132,327 |
| 2022-08-19 | 15,200.00 | 15,450.00 | 15,150.00 | 15,400.00 | 14,034.73 | 229,685 |
| 2022-08-18 | 15,000.00 | 15,400.00 | 15,000.00 | 15,250.00 | 13,898.03 | 262,703 |
| 2022-08-17 | 15,300.00 | 15,400.00 | 15,050.00 | 15,200.00 | 13,852.46 | 148,133 |
| 2022-08-16 | 15,500.00 | 15,550.00 | 15,250.00 | 15,450.00 | 14,080.30 | 172,672 |
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.