Grand Korea Leisure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 13,900.00 | 14,350.00 | 13,850.00 | 14,150.00 | 12,895.55 | 163,967 |
| 2022-05-18 | 14,450.00 | 14,500.00 | 14,250.00 | 14,250.00 | 12,986.68 | 90,975 |
| 2022-05-17 | 14,300.00 | 14,500.00 | 14,250.00 | 14,350.00 | 13,077.82 | 87,676 |
| 2022-05-16 | 14,450.00 | 14,650.00 | 14,300.00 | 14,350.00 | 13,077.82 | 128,671 |
| 2022-05-13 | 13,950.00 | 14,550.00 | 13,850.00 | 14,550.00 | 13,260.09 | 211,475 |
| 2022-05-12 | 13,750.00 | 14,100.00 | 13,650.00 | 13,900.00 | 12,667.71 | 227,161 |
| 2022-05-11 | 13,850.00 | 14,300.00 | 13,850.00 | 13,950.00 | 12,713.28 | 175,205 |
| 2022-05-10 | 13,900.00 | 14,050.00 | 13,600.00 | 14,000.00 | 12,758.85 | 355,786 |
| 2022-05-09 | 14,500.00 | 14,550.00 | 14,050.00 | 14,150.00 | 12,895.55 | 272,203 |
| 2022-05-06 | 14,500.00 | 14,750.00 | 14,400.00 | 14,600.00 | 13,305.65 | 205,362 |
| 2022-05-04 | 15,150.00 | 15,200.00 | 14,700.00 | 14,800.00 | 13,487.92 | 238,490 |
| 2022-05-03 | 15,400.00 | 15,450.00 | 15,000.00 | 15,050.00 | 13,715.76 | 188,387 |
| 2022-05-02 | 15,250.00 | 15,500.00 | 15,150.00 | 15,350.00 | 13,989.16 | 206,697 |
| 2022-04-29 | 15,250.00 | 15,500.00 | 15,150.00 | 15,500.00 | 14,125.86 | 298,002 |
| 2022-04-28 | 15,000.00 | 15,350.00 | 14,800.00 | 15,250.00 | 13,898.03 | 333,573 |
| 2022-04-27 | 14,900.00 | 15,000.00 | 14,800.00 | 14,900.00 | 13,579.06 | 315,196 |
| 2022-04-26 | 15,300.00 | 15,300.00 | 15,050.00 | 15,250.00 | 13,898.03 | 197,428 |
| 2022-04-25 | 15,050.00 | 15,350.00 | 14,950.00 | 15,200.00 | 13,852.46 | 209,004 |
| 2022-04-22 | 15,350.00 | 15,350.00 | 15,200.00 | 15,300.00 | 13,943.60 | 209,632 |
| 2022-04-21 | 15,550.00 | 15,550.00 | 15,350.00 | 15,500.00 | 14,125.86 | 130,499 |
| 2022-04-20 | 15,450.00 | 15,500.00 | 15,250.00 | 15,450.00 | 14,080.30 | 192,674 |
| 2022-04-19 | 15,550.00 | 15,600.00 | 15,350.00 | 15,450.00 | 14,080.30 | 251,398 |
| 2022-04-18 | 15,550.00 | 15,850.00 | 15,400.00 | 15,500.00 | 14,125.86 | 297,203 |
| 2022-04-15 | 15,250.00 | 15,600.00 | 15,150.00 | 15,500.00 | 14,125.86 | 366,075 |
| 2022-04-14 | 15,350.00 | 15,500.00 | 15,150.00 | 15,200.00 | 13,852.46 | 276,592 |
| 2022-04-13 | 15,050.00 | 15,350.00 | 14,950.00 | 15,300.00 | 13,943.60 | 301,403 |
| 2022-04-12 | 15,250.00 | 15,350.00 | 15,000.00 | 15,050.00 | 13,715.76 | 407,197 |
| 2022-04-11 | 15,200.00 | 15,750.00 | 15,200.00 | 15,450.00 | 14,080.30 | 490,620 |
| 2022-04-08 | 15,300.00 | 15,350.00 | 15,000.00 | 15,250.00 | 13,898.03 | 329,016 |
| 2022-04-07 | 15,700.00 | 15,850.00 | 15,300.00 | 15,300.00 | 13,943.60 | 454,194 |
| 2022-04-06 | 16,150.00 | 16,250.00 | 15,800.00 | 15,800.00 | 14,399.27 | 550,562 |
| 2022-04-05 | 15,850.00 | 16,500.00 | 15,500.00 | 16,250.00 | 14,809.37 | 1,678,574 |
| 2022-04-04 | 15,300.00 | 15,650.00 | 15,150.00 | 15,550.00 | 14,171.43 | 611,120 |
| 2022-04-01 | 14,700.00 | 15,350.00 | 14,650.00 | 15,250.00 | 13,898.03 | 559,189 |
| 2022-03-31 | 14,750.00 | 14,850.00 | 14,650.00 | 14,850.00 | 13,533.49 | 127,731 |
| 2022-03-30 | 14,600.00 | 14,900.00 | 14,600.00 | 14,800.00 | 13,487.92 | 255,231 |
| 2022-03-29 | 14,600.00 | 14,700.00 | 14,450.00 | 14,550.00 | 13,260.09 | 138,376 |
| 2022-03-28 | 14,550.00 | 14,700.00 | 14,400.00 | 14,550.00 | 13,260.09 | 157,340 |
| 2022-03-25 | 14,600.00 | 14,650.00 | 14,350.00 | 14,600.00 | 13,305.65 | 210,784 |
| 2022-03-24 | 14,500.00 | 14,650.00 | 14,450.00 | 14,600.00 | 13,305.65 | 156,538 |
| 2022-03-23 | 14,750.00 | 14,800.00 | 14,550.00 | 14,700.00 | 13,396.79 | 160,102 |
| 2022-03-22 | 14,700.00 | 14,750.00 | 14,550.00 | 14,700.00 | 13,396.79 | 130,888 |
| 2022-03-21 | 14,800.00 | 15,100.00 | 14,650.00 | 14,650.00 | 13,351.22 | 236,307 |
| 2022-03-18 | 14,900.00 | 14,950.00 | 14,600.00 | 14,700.00 | 13,396.79 | 254,422 |
| 2022-03-17 | 15,150.00 | 15,150.00 | 14,750.00 | 14,950.00 | 13,624.62 | 256,527 |
| 2022-03-16 | 15,000.00 | 15,050.00 | 14,650.00 | 14,900.00 | 13,579.06 | 268,715 |
| 2022-03-15 | 14,650.00 | 15,100.00 | 14,550.00 | 14,700.00 | 13,396.79 | 342,241 |
| 2022-03-14 | 15,200.00 | 15,300.00 | 14,600.00 | 14,600.00 | 13,305.65 | 487,521 |
| 2022-03-11 | 14,150.00 | 15,250.00 | 14,100.00 | 15,100.00 | 13,761.33 | 973,644 |
| 2022-03-10 | 14,100.00 | 14,450.00 | 14,000.00 | 14,100.00 | 12,849.98 | 327,483 |
| 2022-03-08 | 13,800.00 | 14,000.00 | 13,600.00 | 13,700.00 | 12,485.44 | 349,796 |
| 2022-03-07 | 14,450.00 | 14,500.00 | 14,000.00 | 14,100.00 | 12,849.98 | 370,643 |
| 2022-03-04 | 14,550.00 | 14,750.00 | 14,250.00 | 14,700.00 | 13,396.79 | 217,135 |
| 2022-03-03 | 14,900.00 | 14,950.00 | 14,400.00 | 14,550.00 | 13,260.09 | 328,044 |
| 2022-03-02 | 14,600.00 | 14,750.00 | 14,450.00 | 14,700.00 | 13,396.79 | 175,966 |
| 2022-02-28 | 14,650.00 | 14,900.00 | 14,400.00 | 14,600.00 | 13,305.65 | 266,603 |
| 2022-02-25 | 14,650.00 | 14,750.00 | 14,350.00 | 14,650.00 | 13,351.22 | 256,836 |
| 2022-02-24 | 14,800.00 | 14,850.00 | 14,250.00 | 14,350.00 | 13,077.82 | 411,960 |
| 2022-02-23 | 15,100.00 | 15,100.00 | 14,650.00 | 15,050.00 | 13,715.76 | 258,215 |
| 2022-02-22 | 14,800.00 | 15,100.00 | 14,750.00 | 14,950.00 | 13,624.62 | 303,706 |
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.