Grand Korea Leisure Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	15,250.00	15,600.00	15,250.00	15,400.00	14,034.73	323,408
2022-08-11	15,000.00	15,400.00	14,900.00	15,350.00	13,989.16	624,347
2022-08-10	14,800.00	15,000.00	14,550.00	14,850.00	13,533.49	245,556
2022-08-09	14,800.00	14,950.00	14,450.00	14,900.00	13,579.06	422,023
2022-08-08	14,600.00	14,850.00	14,450.00	14,850.00	13,533.49	208,820
2022-08-05	14,850.00	14,850.00	14,500.00	14,600.00	13,305.65	197,990
2022-08-04	14,900.00	15,400.00	14,750.00	14,850.00	13,533.49	510,116
2022-08-03	14,550.00	15,050.00	14,350.00	14,950.00	13,624.62	462,321
2022-08-02	14,200.00	14,650.00	14,050.00	14,550.00	13,260.09	176,938
2022-08-01	14,250.00	14,500.00	14,200.00	14,250.00	12,986.68	90,002
2022-07-29	14,200.00	14,550.00	14,200.00	14,350.00	13,077.82	149,568
2022-07-28	14,000.00	14,400.00	13,900.00	14,250.00	12,986.68	256,436
2022-07-27	13,850.00	14,050.00	13,700.00	13,950.00	12,713.28	78,636
2022-07-26	13,800.00	14,000.00	13,750.00	13,800.00	12,576.58	65,312
2022-07-25	13,800.00	14,000.00	13,800.00	13,950.00	12,713.28	66,847
2022-07-22	13,850.00	14,050.00	13,750.00	13,950.00	12,713.28	124,638
2022-07-21	13,700.00	14,000.00	13,600.00	14,000.00	12,758.85	169,783
2022-07-20	13,900.00	13,950.00	13,600.00	13,750.00	12,531.01	136,556
2022-07-19	13,650.00	13,950.00	13,400.00	13,800.00	12,576.58	237,103
2022-07-18	13,650.00	13,850.00	13,450.00	13,750.00	12,531.01	153,772
2022-07-15	13,700.00	13,850.00	13,250.00	13,700.00	12,485.44	147,975
2022-07-14	13,050.00	13,800.00	13,050.00	13,500.00	12,303.17	165,127
2022-07-13	13,100.00	13,300.00	12,900.00	13,300.00	12,120.90	159,840
2022-07-12	13,100.00	13,200.00	12,850.00	13,100.00	11,938.63	213,397
2022-07-11	13,800.00	13,850.00	13,000.00	13,250.00	12,075.34	521,232
2022-07-08	13,800.00	14,000.00	13,600.00	13,950.00	12,713.28	190,735
2022-07-07	13,750.00	14,100.00	13,700.00	13,750.00	12,531.01	138,652
2022-07-06	13,600.00	13,950.00	13,450.00	13,700.00	12,485.44	266,988
2022-07-05	13,000.00	14,200.00	13,000.00	13,600.00	12,394.31	453,341
2022-07-04	12,950.00	13,100.00	12,650.00	13,100.00	11,938.63	214,691
2022-07-01	13,150.00	13,250.00	12,650.00	12,950.00	11,801.93	181,271
2022-06-30	13,250.00	13,400.00	12,950.00	12,950.00	11,801.93	158,146
2022-06-29	13,100.00	13,400.00	13,000.00	13,250.00	12,075.34	156,757
2022-06-28	13,100.00	13,300.00	12,950.00	13,200.00	12,029.77	142,491
2022-06-27	13,150.00	13,400.00	12,750.00	13,200.00	12,029.77	249,871
2022-06-24	12,600.00	13,100.00	12,600.00	12,900.00	11,756.36	230,909
2022-06-23	13,500.00	13,700.00	12,700.00	12,700.00	11,574.10	409,749
2022-06-22	14,200.00	14,200.00	13,300.00	13,550.00	12,348.74	312,522
2022-06-21	13,950.00	14,250.00	13,850.00	14,150.00	12,895.55	136,044
2022-06-20	14,300.00	14,350.00	13,700.00	13,950.00	12,713.28	200,370
2022-06-17	13,600.00	14,300.00	13,600.00	14,200.00	12,941.11	272,564
2022-06-16	14,450.00	14,450.00	14,000.00	14,000.00	12,758.85	180,828
2022-06-15	14,600.00	14,750.00	13,950.00	14,150.00	12,895.55	258,931
2022-06-14	14,300.00	14,800.00	14,250.00	14,700.00	13,396.79	259,799
2022-06-13	15,000.00	15,150.00	14,550.00	14,600.00	13,305.65	313,727
2022-06-10	15,150.00	15,400.00	15,100.00	15,300.00	13,943.60	271,015
2022-06-09	15,350.00	15,450.00	15,100.00	15,350.00	13,989.16	263,802
2022-06-08	15,400.00	15,600.00	15,350.00	15,400.00	14,034.73	247,765
2022-06-07	15,350.00	15,500.00	15,250.00	15,350.00	13,989.16	209,004
2022-06-03	15,450.00	15,500.00	15,300.00	15,400.00	14,034.73	261,082
2022-06-02	14,900.00	15,400.00	14,850.00	15,350.00	13,989.16	220,922
2022-05-31	15,000.00	15,150.00	14,900.00	15,000.00	13,670.19	149,186
2022-05-30	15,050.00	15,250.00	14,950.00	15,050.00	13,715.76	122,844
2022-05-27	14,750.00	15,150.00	14,700.00	15,000.00	13,670.19	236,383
2022-05-26	14,300.00	14,700.00	14,150.00	14,650.00	13,351.22	210,649
2022-05-25	14,150.00	14,300.00	14,050.00	14,250.00	12,986.68	87,766
2022-05-24	14,250.00	14,400.00	14,050.00	14,150.00	12,895.55	101,060
2022-05-23	14,500.00	14,500.00	14,250.00	14,350.00	13,077.82	86,865
2022-05-20	14,250.00	14,500.00	14,200.00	14,450.00	13,168.95	107,220
2022-05-19	13,900.00	14,350.00	13,850.00	14,150.00	12,895.55	163,967

← NewerPage 18 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.