Grand Korea Leisure Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	15,050.00	15,780.00	14,980.00	15,780.00	14,381.04	368,375
2023-11-03	14,730.00	14,920.00	14,190.00	14,790.00	13,478.81	446,898
2023-11-02	15,700.00	15,700.00	14,560.00	14,740.00	13,433.24	337,341
2023-11-01	15,770.00	15,770.00	15,390.00	15,490.00	14,116.75	94,189
2023-10-31	15,690.00	16,060.00	15,540.00	15,610.00	14,226.11	162,048
2023-10-30	15,120.00	15,670.00	15,120.00	15,510.00	14,134.98	141,022
2023-10-27	15,450.00	15,490.00	15,030.00	15,190.00	13,843.35	100,548
2023-10-26	15,530.00	15,580.00	15,110.00	15,250.00	13,898.03	165,130
2023-10-25	15,220.00	15,720.00	14,960.00	15,530.00	14,153.20	163,133
2023-10-24	14,910.00	15,300.00	14,730.00	15,120.00	13,779.55	159,613
2023-10-23	14,190.00	15,080.00	14,180.00	14,760.00	13,451.47	170,255
2023-10-20	14,210.00	14,560.00	14,100.00	14,420.00	13,141.61	208,289
2023-10-19	14,730.00	14,730.00	14,310.00	14,500.00	13,214.52	151,265
2023-10-18	15,060.00	15,080.00	14,710.00	14,860.00	13,542.60	198,457
2023-10-17	15,200.00	15,270.00	14,870.00	14,930.00	13,606.40	130,964
2023-10-16	15,000.00	15,240.00	14,880.00	14,980.00	13,651.96	147,161
2023-10-13	15,340.00	15,700.00	15,080.00	15,190.00	13,843.35	164,461
2023-10-12	15,350.00	15,480.00	15,170.00	15,290.00	13,934.48	180,770
2023-10-11	14,990.00	15,280.00	14,990.00	15,230.00	13,879.80	119,295
2023-10-10	15,190.00	15,520.00	14,770.00	14,980.00	13,651.96	233,811
2023-10-06	14,970.00	15,290.00	14,910.00	15,190.00	13,843.35	214,573
2023-10-05	15,450.00	15,690.00	14,950.00	15,060.00	13,724.87	254,935
2023-10-04	16,270.00	16,270.00	15,230.00	15,370.00	14,007.39	524,754
2023-09-27	16,180.00	16,350.00	15,700.00	16,260.00	14,818.49	182,960
2023-09-26	16,960.00	17,130.00	16,150.00	16,180.00	14,745.58	345,656
2023-09-25	16,670.00	17,220.00	16,670.00	17,130.00	15,611.36	384,132
2023-09-22	16,580.00	16,760.00	16,390.00	16,670.00	15,192.14	155,440
2023-09-21	16,700.00	17,070.00	16,320.00	16,580.00	15,110.12	360,616
2023-09-20	16,780.00	16,890.00	16,570.00	16,730.00	15,246.82	192,593
2023-09-19	17,030.00	17,340.00	16,740.00	16,780.00	15,292.39	275,188
2023-09-18	17,050.00	17,310.00	16,960.00	17,050.00	15,538.45	260,158
2023-09-15	16,980.00	17,140.00	16,820.00	17,040.00	15,529.34	296,038
2023-09-14	17,240.00	17,240.00	16,710.00	16,920.00	15,419.98	460,051
2023-09-13	17,030.00	17,250.00	17,010.00	17,130.00	15,611.36	284,231
2023-09-12	17,710.00	18,070.00	17,040.00	17,100.00	15,584.02	639,230
2023-09-11	17,650.00	17,750.00	17,280.00	17,690.00	16,121.71	317,586
2023-09-08	16,990.00	17,670.00	16,930.00	17,540.00	15,985.01	519,934
2023-09-07	17,100.00	17,190.00	16,890.00	17,060.00	15,547.56	330,414
2023-09-06	16,750.00	17,490.00	16,540.00	17,180.00	15,656.93	1,001,000
2023-09-05	16,460.00	16,740.00	16,420.00	16,600.00	15,128.35	468,021
2023-09-04	16,180.00	16,520.00	16,060.00	16,520.00	15,055.44	465,629
2023-09-01	16,070.00	16,450.00	16,030.00	16,270.00	14,827.60	357,602
2023-08-31	16,170.00	16,330.00	16,060.00	16,170.00	14,736.47	249,843
2023-08-30	16,200.00	16,300.00	16,010.00	16,200.00	14,763.81	269,338
2023-08-29	16,640.00	16,640.00	16,080.00	16,150.00	14,718.24	364,657
2023-08-28	16,670.00	17,030.00	16,370.00	16,490.00	15,028.10	677,257
2023-08-25	16,120.00	16,430.00	16,010.00	16,330.00	14,882.28	309,854
2023-08-24	15,940.00	16,400.00	15,620.00	16,260.00	14,818.49	487,563
2023-08-23	15,690.00	16,100.00	15,690.00	15,800.00	14,399.27	376,268
2023-08-22	15,800.00	15,940.00	15,680.00	15,700.00	14,308.13	338,672
2023-08-21	15,820.00	16,100.00	15,630.00	15,710.00	14,317.25	540,253
2023-08-18	15,990.00	16,580.00	15,900.00	16,040.00	14,617.99	704,274
2023-08-17	16,590.00	16,600.00	15,850.00	16,290.00	14,845.83	1,012,455
2023-08-16	16,870.00	16,890.00	16,080.00	16,770.00	15,283.27	1,493,749
2023-08-14	16,290.00	17,430.00	16,280.00	16,870.00	15,374.41	2,559,754
2023-08-11	16,090.00	16,140.00	15,500.00	16,060.00	14,636.22	2,235,162
2023-08-10	14,990.00	16,990.00	14,610.00	15,900.00	14,490.40	6,567,718
2023-08-09	14,050.00	14,060.00	13,110.00	13,200.00	12,029.77	1,057,788
2023-08-08	14,410.00	14,800.00	14,150.00	14,150.00	12,895.55	427,502
2023-08-07	14,340.00	14,500.00	14,190.00	14,350.00	13,077.82	256,461

← NewerPage 13 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.