Grand Korea Leisure Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	13,450.00	13,950.00	13,450.00	13,650.00	12,439.87	437,837
2021-11-22	13,900.00	13,900.00	13,350.00	13,550.00	12,348.74	718,173
2021-11-19	13,950.00	14,150.00	13,800.00	13,950.00	12,713.28	354,969
2021-11-18	14,200.00	14,250.00	13,900.00	14,000.00	12,758.85	358,783
2021-11-17	14,650.00	14,700.00	14,150.00	14,250.00	12,986.68	516,981
2021-11-16	14,800.00	14,850.00	14,550.00	14,650.00	13,351.22	314,573
2021-11-15	15,100.00	15,100.00	14,750.00	14,800.00	13,487.92	488,005
2021-11-12	15,000.00	15,200.00	14,900.00	15,100.00	13,761.33	452,595
2021-11-11	15,800.00	15,800.00	15,000.00	15,000.00	13,670.19	811,318
2021-11-10	16,100.00	16,150.00	15,700.00	15,850.00	14,444.84	269,203
2021-11-09	16,150.00	16,400.00	16,100.00	16,250.00	14,809.37	129,986
2021-11-08	16,100.00	16,400.00	16,100.00	16,300.00	14,854.94	384,905
2021-11-05	16,050.00	16,100.00	15,550.00	15,700.00	14,308.13	280,302
2021-11-04	16,000.00	16,150.00	15,850.00	16,050.00	14,627.10	261,346
2021-11-03	16,250.00	16,250.00	15,800.00	15,900.00	14,490.40	282,325
2021-11-02	16,250.00	16,350.00	16,200.00	16,250.00	14,809.37	180,015
2021-11-01	16,450.00	16,550.00	16,150.00	16,150.00	14,718.24	230,720
2021-10-29	16,600.00	16,650.00	16,200.00	16,350.00	14,900.51	309,394
2021-10-28	16,950.00	16,950.00	16,500.00	16,550.00	15,082.78	301,398
2021-10-27	17,100.00	17,100.00	16,700.00	17,000.00	15,492.88	268,467
2021-10-26	17,300.00	17,300.00	17,000.00	17,150.00	15,629.59	305,134
2021-10-25	16,900.00	17,300.00	16,800.00	17,300.00	15,766.29	354,241
2021-10-22	16,900.00	17,000.00	16,750.00	16,850.00	15,356.18	193,029

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.