Grand Korea Leisure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,700.00 | 10,980.00 | 10,650.00 | 10,980.00 | 10,324.57 | 90,825 |
| 2024-10-25 | 10,770.00 | 10,810.00 | 10,620.00 | 10,650.00 | 10,014.27 | 100,091 |
| 2024-10-24 | 10,650.00 | 10,860.00 | 10,650.00 | 10,810.00 | 10,164.72 | 53,761 |
| 2024-10-23 | 10,790.00 | 10,820.00 | 10,700.00 | 10,780.00 | 10,136.51 | 73,047 |
| 2024-10-22 | 10,930.00 | 10,950.00 | 10,700.00 | 10,770.00 | 10,127.11 | 155,817 |
| 2024-10-21 | 10,940.00 | 11,060.00 | 10,940.00 | 10,960.00 | 10,305.76 | 69,484 |
| 2024-10-18 | 11,140.00 | 11,170.00 | 10,990.00 | 11,000.00 | 10,343.38 | 132,817 |
| 2024-10-17 | 11,180.00 | 11,180.00 | 11,040.00 | 11,040.00 | 10,380.99 | 109,046 |
| 2024-10-16 | 11,050.00 | 11,200.00 | 10,920.00 | 11,200.00 | 10,531.44 | 380,948 |
| 2024-10-15 | 11,200.00 | 11,260.00 | 11,120.00 | 11,130.00 | 10,465.62 | 97,479 |
| 2024-10-14 | 11,230.00 | 11,250.00 | 11,050.00 | 11,190.00 | 10,522.03 | 104,264 |
| 2024-10-11 | 11,480.00 | 11,550.00 | 11,210.00 | 11,230.00 | 10,559.65 | 133,595 |
| 2024-10-10 | 11,560.00 | 11,640.00 | 11,360.00 | 11,390.00 | 10,710.10 | 185,308 |
| 2024-10-08 | 11,960.00 | 11,960.00 | 11,380.00 | 11,460.00 | 10,775.92 | 327,797 |
| 2024-10-07 | 11,960.00 | 12,000.00 | 11,820.00 | 11,830.00 | 11,123.83 | 85,761 |
| 2024-10-04 | 12,420.00 | 12,420.00 | 11,870.00 | 11,870.00 | 11,161.44 | 258,091 |
| 2024-10-02 | 12,340.00 | 12,570.00 | 12,180.00 | 12,430.00 | 11,688.02 | 207,822 |
| 2024-09-30 | 12,530.00 | 12,680.00 | 12,330.00 | 12,460.00 | 11,716.22 | 401,991 |
| 2024-09-27 | 12,100.00 | 12,530.00 | 12,080.00 | 12,470.00 | 11,725.63 | 495,150 |
| 2024-09-26 | 11,930.00 | 12,050.00 | 11,630.00 | 12,050.00 | 11,330.70 | 233,352 |
| 2024-09-25 | 11,790.00 | 12,290.00 | 11,730.00 | 11,890.00 | 11,180.25 | 1,344,647 |
| 2024-09-24 | 11,450.00 | 11,650.00 | 11,370.00 | 11,650.00 | 10,954.58 | 120,775 |
| 2024-09-23 | 11,640.00 | 11,650.00 | 11,420.00 | 11,500.00 | 10,813.53 | 123,689 |
| 2024-09-20 | 11,730.00 | 11,830.00 | 11,550.00 | 11,550.00 | 10,860.55 | 146,640 |
| 2024-09-19 | 11,980.00 | 12,000.00 | 11,610.00 | 11,730.00 | 11,029.80 | 140,294 |
| 2024-09-13 | 11,640.00 | 11,840.00 | 11,530.00 | 11,820.00 | 11,114.43 | 170,349 |
| 2024-09-12 | 11,720.00 | 11,720.00 | 11,440.00 | 11,560.00 | 10,869.95 | 177,047 |
| 2024-09-11 | 11,670.00 | 11,670.00 | 11,270.00 | 11,560.00 | 10,869.95 | 121,455 |
| 2024-09-10 | 11,600.00 | 11,720.00 | 11,480.00 | 11,560.00 | 10,869.95 | 125,608 |
| 2024-09-09 | 11,400.00 | 11,670.00 | 11,350.00 | 11,620.00 | 10,926.37 | 142,104 |
| 2024-09-06 | 12,230.00 | 12,250.00 | 11,570.00 | 11,620.00 | 10,926.37 | 305,513 |
| 2024-09-05 | 11,720.00 | 12,650.00 | 11,670.00 | 12,070.00 | 11,349.50 | 869,514 |
| 2024-09-04 | 11,450.00 | 11,760.00 | 11,270.00 | 11,560.00 | 10,869.95 | 239,654 |
| 2024-09-03 | 11,330.00 | 11,850.00 | 11,300.00 | 11,670.00 | 10,973.38 | 272,126 |
| 2024-09-02 | 11,250.00 | 11,330.00 | 11,080.00 | 11,330.00 | 10,653.68 | 168,650 |
| 2024-08-30 | 11,100.00 | 11,180.00 | 11,040.00 | 11,180.00 | 10,512.63 | 98,657 |
| 2024-08-29 | 11,050.00 | 11,080.00 | 10,930.00 | 11,050.00 | 10,390.39 | 93,014 |
| 2024-08-28 | 11,080.00 | 11,140.00 | 11,000.00 | 11,060.00 | 10,399.79 | 71,182 |
| 2024-08-27 | 11,090.00 | 11,170.00 | 10,950.00 | 11,150.00 | 10,484.42 | 98,746 |
| 2024-08-26 | 11,170.00 | 11,170.00 | 10,970.00 | 11,040.00 | 10,380.99 | 104,794 |
| 2024-08-23 | 11,060.00 | 11,130.00 | 10,940.00 | 11,120.00 | 10,456.21 | 97,784 |
| 2024-08-22 | 11,090.00 | 11,230.00 | 10,980.00 | 11,070.00 | 10,409.20 | 133,527 |
| 2024-08-21 | 10,860.00 | 11,050.00 | 10,860.00 | 11,040.00 | 10,380.99 | 88,260 |
| 2024-08-20 | 10,880.00 | 10,960.00 | 10,830.00 | 10,940.00 | 10,286.96 | 95,291 |
| 2024-08-19 | 10,990.00 | 10,990.00 | 10,820.00 | 10,860.00 | 10,211.73 | 50,415 |
| 2024-08-16 | 11,100.00 | 11,150.00 | 10,910.00 | 10,930.00 | 10,277.55 | 142,151 |
| 2024-08-14 | 10,840.00 | 11,060.00 | 10,750.00 | 11,000.00 | 10,343.38 | 172,220 |
| 2024-08-13 | 11,400.00 | 11,410.00 | 10,650.00 | 10,750.00 | 10,108.30 | 519,780 |
| 2024-08-12 | 11,600.00 | 11,640.00 | 11,170.00 | 11,400.00 | 10,719.50 | 191,293 |
| 2024-08-09 | 11,620.00 | 11,830.00 | 11,530.00 | 11,600.00 | 10,907.56 | 139,318 |
| 2024-08-08 | 11,350.00 | 11,740.00 | 11,310.00 | 11,620.00 | 10,926.37 | 186,874 |
| 2024-08-07 | 11,190.00 | 11,580.00 | 11,080.00 | 11,490.00 | 10,804.13 | 159,111 |
| 2024-08-06 | 11,190.00 | 11,620.00 | 11,050.00 | 11,370.00 | 10,691.29 | 284,253 |
| 2024-08-05 | 11,900.00 | 11,900.00 | 10,710.00 | 11,090.00 | 10,428.00 | 328,757 |
| 2024-08-02 | 11,990.00 | 12,060.00 | 11,890.00 | 11,960.00 | 11,246.07 | 127,462 |
| 2024-08-01 | 11,930.00 | 12,140.00 | 11,930.00 | 12,050.00 | 11,330.70 | 92,920 |
| 2024-07-31 | 12,000.00 | 12,150.00 | 11,910.00 | 12,040.00 | 11,321.30 | 98,443 |
| 2024-07-30 | 11,910.00 | 12,020.00 | 11,910.00 | 11,970.00 | 11,255.47 | 83,206 |
| 2024-07-29 | 11,900.00 | 12,000.00 | 11,840.00 | 12,000.00 | 11,283.68 | 75,745 |
| 2024-07-26 | 12,100.00 | 12,100.00 | 11,900.00 | 11,930.00 | 11,217.86 | 125,762 |
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.