Kangwon Land historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14,930.00 | 15,140.00 | 14,920.00 | 15,100.00 | 13,288.43 | 342,909 |
| 2024-04-25 | 14,860.00 | 15,040.00 | 14,760.00 | 14,910.00 | 13,121.22 | 311,247 |
| 2024-04-24 | 15,000.00 | 15,040.00 | 14,870.00 | 14,940.00 | 13,147.62 | 309,460 |
| 2024-04-23 | 15,000.00 | 15,060.00 | 14,850.00 | 14,870.00 | 13,086.02 | 384,252 |
| 2024-04-22 | 14,930.00 | 15,050.00 | 14,830.00 | 15,000.00 | 13,200.42 | 551,672 |
| 2024-04-19 | 14,750.00 | 14,840.00 | 14,610.00 | 14,710.00 | 12,945.22 | 663,859 |
| 2024-04-18 | 14,760.00 | 14,950.00 | 14,720.00 | 14,870.00 | 13,086.02 | 566,585 |
| 2024-04-17 | 14,740.00 | 14,910.00 | 14,700.00 | 14,710.00 | 12,945.22 | 486,356 |
| 2024-04-16 | 14,800.00 | 14,900.00 | 14,660.00 | 14,730.00 | 12,962.82 | 670,397 |
| 2024-04-15 | 14,870.00 | 15,010.00 | 14,720.00 | 14,900.00 | 13,112.42 | 731,565 |
| 2024-04-12 | 15,120.00 | 15,150.00 | 14,850.00 | 15,010.00 | 13,209.22 | 1,023,331 |
| 2024-04-11 | 15,170.00 | 15,300.00 | 15,120.00 | 15,120.00 | 13,306.03 | 851,972 |
| 2024-04-09 | 15,390.00 | 15,490.00 | 15,290.00 | 15,330.00 | 13,490.83 | 544,001 |
| 2024-04-08 | 15,620.00 | 15,620.00 | 15,330.00 | 15,390.00 | 13,543.64 | 631,913 |
| 2024-04-05 | 15,250.00 | 15,650.00 | 15,250.00 | 15,540.00 | 13,675.64 | 772,988 |
| 2024-04-04 | 15,410.00 | 15,520.00 | 15,150.00 | 15,400.00 | 13,552.44 | 870,419 |
| 2024-04-03 | 16,000.00 | 16,050.00 | 15,360.00 | 15,400.00 | 13,552.44 | 1,704,933 |
| 2024-04-02 | 16,400.00 | 16,510.00 | 16,020.00 | 16,050.00 | 14,124.45 | 868,692 |
| 2024-04-01 | 16,390.00 | 16,640.00 | 16,320.00 | 16,520.00 | 14,538.07 | 468,806 |
| 2024-03-29 | 16,480.00 | 16,510.00 | 16,160.00 | 16,290.00 | 14,335.66 | 485,178 |
| 2024-03-28 | 16,890.00 | 16,890.00 | 16,380.00 | 16,420.00 | 14,450.06 | 712,776 |
| 2024-03-27 | 16,800.00 | 16,960.00 | 16,770.00 | 16,870.00 | 14,846.08 | 345,707 |
| 2024-03-26 | 16,880.00 | 16,890.00 | 16,770.00 | 16,830.00 | 14,810.88 | 406,575 |
| 2024-03-25 | 16,810.00 | 16,900.00 | 16,750.00 | 16,810.00 | 14,793.28 | 369,810 |
| 2024-03-22 | 16,700.00 | 16,860.00 | 16,680.00 | 16,830.00 | 14,810.88 | 372,123 |
| 2024-03-21 | 16,860.00 | 16,970.00 | 16,670.00 | 16,770.00 | 14,758.07 | 461,966 |
| 2024-03-20 | 16,800.00 | 16,900.00 | 16,670.00 | 16,710.00 | 14,705.27 | 375,033 |
| 2024-03-19 | 16,890.00 | 17,040.00 | 16,650.00 | 16,650.00 | 14,652.47 | 530,750 |
| 2024-03-18 | 16,640.00 | 17,090.00 | 16,610.00 | 16,980.00 | 14,942.88 | 626,496 |
| 2024-03-17 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 14,608.47 | 0 |
| 2024-03-15 | 16,660.00 | 16,750.00 | 16,540.00 | 16,600.00 | 14,608.47 | 699,410 |
| 2024-03-14 | 16,620.00 | 16,740.00 | 16,590.00 | 16,590.00 | 14,599.67 | 772,318 |
| 2024-03-13 | 16,970.00 | 16,970.00 | 16,610.00 | 16,610.00 | 14,617.27 | 610,477 |
| 2024-03-12 | 17,090.00 | 17,090.00 | 16,750.00 | 16,850.00 | 14,828.48 | 548,929 |
| 2024-03-11 | 17,330.00 | 17,330.00 | 16,950.00 | 16,950.00 | 14,916.48 | 631,749 |
| 2024-03-10 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,224.49 | 0 |
| 2024-03-08 | 17,320.00 | 17,320.00 | 17,100.00 | 17,300.00 | 15,224.49 | 468,144 |
| 2024-03-07 | 17,080.00 | 17,450.00 | 17,050.00 | 17,150.00 | 15,092.49 | 380,289 |
| 2024-03-06 | 17,210.00 | 17,260.00 | 17,050.00 | 17,060.00 | 15,013.28 | 337,200 |
| 2024-03-05 | 17,400.00 | 17,540.00 | 17,160.00 | 17,180.00 | 15,118.89 | 564,001 |
| 2024-03-04 | 17,450.00 | 17,710.00 | 17,370.00 | 17,510.00 | 15,409.30 | 742,558 |
| 2024-02-29 | 17,300.00 | 17,580.00 | 17,230.00 | 17,380.00 | 15,294.89 | 1,014,625 |
| 2024-02-28 | 17,110.00 | 17,380.00 | 17,050.00 | 17,360.00 | 15,277.29 | 509,941 |
| 2024-02-27 | 17,140.00 | 17,350.00 | 16,920.00 | 17,100.00 | 15,048.48 | 675,794 |
| 2024-02-26 | 17,540.00 | 17,740.00 | 16,900.00 | 17,100.00 | 15,048.48 | 1,038,757 |
| 2024-02-25 | 17,420.00 | 17,420.00 | 17,420.00 | 17,420.00 | 15,330.09 | 0 |
| 2024-02-23 | 17,680.00 | 17,720.00 | 17,400.00 | 17,420.00 | 15,330.09 | 659,159 |
| 2024-02-22 | 17,770.00 | 17,840.00 | 17,480.00 | 17,670.00 | 15,550.10 | 696,728 |
| 2024-02-21 | 18,050.00 | 18,340.00 | 17,710.00 | 17,770.00 | 15,638.10 | 1,047,051 |
| 2024-02-20 | 18,060.00 | 18,120.00 | 17,760.00 | 17,890.00 | 15,743.71 | 1,277,875 |
| 2024-02-19 | 17,100.00 | 18,100.00 | 17,090.00 | 18,020.00 | 15,858.11 | 2,891,335 |
| 2024-02-18 | 17,010.00 | 17,010.00 | 17,010.00 | 17,010.00 | 14,969.28 | 0 |
| 2024-02-16 | 16,790.00 | 17,080.00 | 16,580.00 | 17,010.00 | 14,969.28 | 746,692 |
| 2024-02-15 | 16,950.00 | 16,950.00 | 16,430.00 | 16,700.00 | 14,696.47 | 702,973 |
| 2024-02-14 | 16,910.00 | 17,160.00 | 16,750.00 | 16,790.00 | 14,775.68 | 896,863 |
| 2024-02-13 | 17,480.00 | 17,620.00 | 17,010.00 | 17,080.00 | 15,030.88 | 1,044,285 |
| 2024-02-12 | 17,440.00 | 17,440.00 | 17,440.00 | 17,440.00 | 15,347.69 | 0 |
| 2024-02-08 | 16,990.00 | 17,500.00 | 16,800.00 | 17,440.00 | 15,347.69 | 2,430,008 |
| 2024-02-07 | 16,640.00 | 17,000.00 | 16,530.00 | 16,800.00 | 14,784.48 | 1,459,767 |
| 2024-02-06 | 15,700.00 | 16,740.00 | 15,690.00 | 16,560.00 | 14,573.27 | 2,807,774 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 950.0000 KRW |
| 2025-04-03 | 1,170.0000 KRW |
| 2023-12-27 | 930.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2020-12-29 | 900.0000 KRW |
| 2019-12-27 | 900.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.