Kangwon Land historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 15,700.00 | 16,740.00 | 15,690.00 | 16,560.00 | 14,573.27 | 2,807,774 |
| 2024-02-05 | 15,970.00 | 15,970.00 | 15,510.00 | 15,720.00 | 13,834.04 | 440,649 |
| 2024-02-02 | 15,540.00 | 15,970.00 | 15,500.00 | 15,940.00 | 14,027.65 | 755,715 |
| 2024-02-01 | 14,950.00 | 15,560.00 | 14,950.00 | 15,530.00 | 13,666.84 | 499,910 |
| 2024-01-31 | 15,050.00 | 15,130.00 | 14,970.00 | 15,010.00 | 13,209.22 | 199,443 |
| 2024-01-30 | 15,150.00 | 15,330.00 | 15,110.00 | 15,130.00 | 13,314.83 | 235,745 |
| 2024-01-29 | 15,210.00 | 15,270.00 | 15,080.00 | 15,110.00 | 13,297.23 | 208,814 |
| 2024-01-26 | 15,030.00 | 15,320.00 | 15,020.00 | 15,210.00 | 13,385.23 | 211,489 |
| 2024-01-25 | 15,100.00 | 15,140.00 | 14,940.00 | 15,110.00 | 13,297.23 | 211,423 |
| 2024-01-24 | 15,060.00 | 15,190.00 | 14,900.00 | 15,100.00 | 13,288.43 | 291,011 |
| 2024-01-23 | 14,980.00 | 15,060.00 | 14,900.00 | 14,990.00 | 13,191.62 | 266,212 |
| 2024-01-22 | 14,940.00 | 15,020.00 | 14,880.00 | 14,960.00 | 13,165.22 | 274,861 |
| 2024-01-19 | 14,700.00 | 15,010.00 | 14,700.00 | 14,820.00 | 13,042.02 | 460,690 |
| 2024-01-18 | 14,730.00 | 14,760.00 | 14,620.00 | 14,620.00 | 12,866.01 | 376,294 |
| 2024-01-17 | 14,950.00 | 15,000.00 | 14,620.00 | 14,630.00 | 12,874.81 | 493,468 |
| 2024-01-16 | 15,050.00 | 15,210.00 | 14,890.00 | 14,900.00 | 13,112.42 | 541,952 |
| 2024-01-15 | 15,250.00 | 15,340.00 | 15,110.00 | 15,110.00 | 13,297.23 | 23,149 |
| 2024-01-12 | 15,390.00 | 15,450.00 | 15,190.00 | 15,260.00 | 13,429.23 | 262,500 |
| 2024-01-11 | 15,460.00 | 15,540.00 | 15,340.00 | 15,340.00 | 13,499.63 | 427,494 |
| 2024-01-10 | 15,600.00 | 15,620.00 | 15,430.00 | 15,450.00 | 13,596.44 | 209,762 |
| 2024-01-09 | 15,330.00 | 15,610.00 | 15,330.00 | 15,580.00 | 13,710.84 | 263,295 |
| 2024-01-08 | 15,340.00 | 15,420.00 | 15,250.00 | 15,310.00 | 13,473.23 | 230,352 |
| 2024-01-07 | 15,340.00 | 15,340.00 | 15,340.00 | 15,340.00 | 13,499.63 | 0 |
| 2024-01-05 | 15,500.00 | 15,500.00 | 15,300.00 | 15,340.00 | 13,499.63 | 322,022 |
| 2024-01-04 | 15,600.00 | 15,610.00 | 15,400.00 | 15,430.00 | 13,578.84 | 407,076 |
| 2024-01-03 | 15,770.00 | 15,820.00 | 15,560.00 | 15,560.00 | 13,693.24 | 497,051 |
| 2024-01-02 | 15,940.00 | 15,980.00 | 15,720.00 | 15,840.00 | 13,939.65 | 439,126 |
| 2023-12-28 | 15,860.00 | 16,050.00 | 15,820.00 | 16,000.00 | 14,080.45 | 452,726 |
| 2023-12-27 | 16,280.00 | 16,300.00 | 15,800.00 | 15,870.00 | 13,966.05 | 1,067,143 |
| 2023-12-26 | 16,550.00 | 16,650.00 | 16,440.00 | 16,620.00 | 13,807.64 | 924,372 |
| 2023-12-25 | 16,460.00 | 16,460.00 | 16,460.00 | 16,460.00 | 13,674.72 | 0 |
| 2023-12-22 | 16,630.00 | 16,650.00 | 16,460.00 | 16,460.00 | 13,674.72 | 470,271 |
| 2023-12-21 | 16,620.00 | 16,680.00 | 16,500.00 | 16,610.00 | 13,799.34 | 391,415 |
| 2023-12-20 | 16,550.00 | 16,660.00 | 16,540.00 | 16,650.00 | 13,832.57 | 574,051 |
| 2023-12-19 | 16,460.00 | 16,510.00 | 16,310.00 | 16,500.00 | 13,707.95 | 401,530 |
| 2023-12-18 | 16,330.00 | 16,590.00 | 16,310.00 | 16,460.00 | 13,674.72 | 486,502 |
| 2023-12-15 | 16,260.00 | 16,370.00 | 16,260.00 | 16,310.00 | 13,550.10 | 481,662 |
| 2023-12-14 | 16,200.00 | 16,330.00 | 16,170.00 | 16,260.00 | 13,508.56 | 810,577 |
| 2023-12-13 | 16,100.00 | 16,180.00 | 15,980.00 | 16,120.00 | 13,392.25 | 325,332 |
| 2023-12-12 | 16,200.00 | 16,200.00 | 15,950.00 | 16,060.00 | 13,342.40 | 588,557 |
| 2023-12-11 | 16,190.00 | 16,260.00 | 16,130.00 | 16,160.00 | 13,425.48 | 317,603 |
| 2023-12-08 | 16,080.00 | 16,190.00 | 16,030.00 | 16,130.00 | 13,400.56 | 368,118 |
| 2023-12-07 | 16,080.00 | 16,170.00 | 15,960.00 | 16,080.00 | 13,359.02 | 360,658 |
| 2023-12-06 | 15,810.00 | 16,150.00 | 15,800.00 | 16,130.00 | 13,400.56 | 652,435 |
| 2023-12-05 | 15,700.00 | 15,830.00 | 15,640.00 | 15,810.00 | 13,134.71 | 327,297 |
| 2023-12-04 | 15,650.00 | 15,780.00 | 15,470.00 | 15,700.00 | 13,043.32 | 369,206 |
| 2023-12-03 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | 12,860.55 | 0 |
| 2023-12-01 | 15,530.00 | 15,600.00 | 15,470.00 | 15,480.00 | 12,860.55 | 289,205 |
| 2023-11-30 | 15,510.00 | 15,590.00 | 15,410.00 | 15,500.00 | 12,877.17 | 615,274 |
| 2023-11-29 | 15,600.00 | 15,650.00 | 15,510.00 | 15,540.00 | 12,910.40 | 250,209 |
| 2023-11-28 | 15,920.00 | 15,940.00 | 15,520.00 | 15,600.00 | 12,960.24 | 463,121 |
| 2023-11-27 | 15,840.00 | 16,070.00 | 15,740.00 | 15,770.00 | 13,101.48 | 558,233 |
| 2023-11-24 | 15,740.00 | 15,850.00 | 15,710.00 | 15,750.00 | 13,084.86 | 347,793 |
| 2023-11-23 | 15,700.00 | 15,720.00 | 15,610.00 | 15,700.00 | 13,043.32 | 242,017 |
| 2023-11-22 | 15,480.00 | 15,710.00 | 15,480.00 | 15,690.00 | 13,035.01 | 297,006 |
| 2023-11-21 | 15,600.00 | 15,660.00 | 15,490.00 | 15,570.00 | 12,935.32 | 349,271 |
| 2023-11-20 | 15,360.00 | 15,610.00 | 15,340.00 | 15,510.00 | 12,885.47 | 394,010 |
| 2023-11-19 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 12,760.86 | 0 |
| 2023-11-17 | 15,490.00 | 15,550.00 | 15,300.00 | 15,360.00 | 12,760.86 | 286,214 |
| 2023-11-16 | 15,400.00 | 15,490.00 | 15,320.00 | 15,490.00 | 12,868.86 | 374,137 |
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.