Kangwon Land historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 15,160.00 | 15,500.00 | 15,090.00 | 15,420.00 | 12,810.70 | 576,688 |
| 2023-11-14 | 14,900.00 | 15,040.00 | 14,880.00 | 14,920.00 | 12,395.31 | 406,717 |
| 2023-11-13 | 15,300.00 | 15,300.00 | 14,890.00 | 14,900.00 | 12,378.69 | 365,038 |
| 2023-11-10 | 15,450.00 | 15,530.00 | 15,160.00 | 15,210.00 | 12,636.24 | 314,208 |
| 2023-11-09 | 15,450.00 | 15,610.00 | 15,440.00 | 15,550.00 | 12,918.70 | 553,255 |
| 2023-11-08 | 15,500.00 | 15,620.00 | 15,410.00 | 15,510.00 | 12,885.47 | 387,151 |
| 2023-11-07 | 15,570.00 | 15,700.00 | 15,200.00 | 15,390.00 | 12,785.78 | 451,274 |
| 2023-11-06 | 15,470.00 | 15,600.00 | 15,210.00 | 15,570.00 | 12,935.32 | 937,345 |
| 2023-11-03 | 14,880.00 | 15,060.00 | 14,800.00 | 15,000.00 | 12,461.77 | 400,690 |
| 2023-11-02 | 14,900.00 | 14,990.00 | 14,710.00 | 14,770.00 | 12,270.69 | 382,142 |
| 2023-11-01 | 14,700.00 | 14,820.00 | 14,640.00 | 14,750.00 | 12,254.08 | 245,237 |
| 2023-10-31 | 14,790.00 | 15,030.00 | 14,620.00 | 14,670.00 | 12,187.61 | 363,685 |
| 2023-10-30 | 14,400.00 | 14,670.00 | 14,400.00 | 14,670.00 | 12,187.61 | 308,510 |
| 2023-10-29 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 12,029.76 | 0 |
| 2023-10-27 | 14,650.00 | 14,680.00 | 14,450.00 | 14,480.00 | 12,029.76 | 348,755 |
| 2023-10-26 | 14,880.00 | 14,880.00 | 14,560.00 | 14,560.00 | 12,096.23 | 569,471 |
| 2023-10-25 | 14,740.00 | 15,040.00 | 14,680.00 | 14,970.00 | 12,436.85 | 365,237 |
| 2023-10-24 | 14,830.00 | 14,840.00 | 14,550.00 | 14,760.00 | 12,262.38 | 409,829 |
| 2023-10-23 | 14,730.00 | 14,880.00 | 14,670.00 | 14,760.00 | 12,262.38 | 317,206 |
| 2023-10-22 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 12,245.77 | 0 |
| 2023-10-20 | 14,850.00 | 14,880.00 | 14,520.00 | 14,740.00 | 12,245.77 | 560,812 |
| 2023-10-19 | 15,000.00 | 15,080.00 | 14,800.00 | 14,890.00 | 12,370.39 | 416,928 |
| 2023-10-18 | 14,960.00 | 15,170.00 | 14,960.00 | 15,150.00 | 12,586.39 | 627,616 |
| 2023-10-17 | 15,090.00 | 15,180.00 | 14,980.00 | 15,000.00 | 12,461.77 | 299,111 |
| 2023-10-16 | 14,950.00 | 15,120.00 | 14,880.00 | 15,000.00 | 12,461.77 | 387,495 |
| 2023-10-15 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 12,420.23 | 0 |
| 2023-10-13 | 15,050.00 | 15,090.00 | 14,910.00 | 14,950.00 | 12,420.23 | 412,843 |
| 2023-10-12 | 15,020.00 | 15,230.00 | 14,950.00 | 15,190.00 | 12,619.62 | 479,622 |
| 2023-10-11 | 14,800.00 | 14,940.00 | 14,790.00 | 14,930.00 | 12,403.62 | 469,707 |
| 2023-10-10 | 14,850.00 | 15,070.00 | 14,690.00 | 14,720.00 | 12,229.15 | 609,917 |
| 2023-10-09 | 14,670.00 | 14,670.00 | 14,670.00 | 14,670.00 | 12,187.61 | 0 |
| 2023-10-06 | 14,670.00 | 14,800.00 | 14,630.00 | 14,670.00 | 12,187.61 | 344,876 |
| 2023-10-05 | 14,740.00 | 14,950.00 | 14,700.00 | 14,700.00 | 12,212.54 | 477,895 |
| 2023-10-04 | 14,980.00 | 15,060.00 | 14,730.00 | 14,740.00 | 12,245.77 | 806,935 |
| 2023-10-03 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 12,544.85 | 0 |
| 2023-09-27 | 15,000.00 | 15,150.00 | 14,960.00 | 15,100.00 | 12,544.85 | 334,922 |
| 2023-09-26 | 15,350.00 | 15,400.00 | 15,090.00 | 15,100.00 | 12,544.85 | 687,699 |
| 2023-09-25 | 15,320.00 | 15,550.00 | 15,320.00 | 15,430.00 | 12,819.01 | 281,308 |
| 2023-09-22 | 15,400.00 | 15,520.00 | 15,320.00 | 15,320.00 | 12,727.62 | 455,289 |
| 2023-09-21 | 15,830.00 | 15,900.00 | 15,520.00 | 15,530.00 | 12,902.09 | 558,332 |
| 2023-09-20 | 15,850.00 | 15,960.00 | 15,800.00 | 15,830.00 | 13,151.32 | 366,269 |
| 2023-09-19 | 16,100.00 | 16,170.00 | 15,800.00 | 15,870.00 | 13,184.56 | 548,926 |
| 2023-09-18 | 16,250.00 | 16,390.00 | 16,090.00 | 16,130.00 | 13,400.56 | 445,155 |
| 2023-09-17 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 13,500.25 | 0 |
| 2023-09-15 | 15,890.00 | 16,300.00 | 15,880.00 | 16,250.00 | 13,500.25 | 1,066,058 |
| 2023-09-14 | 16,000.00 | 16,090.00 | 15,830.00 | 15,880.00 | 13,192.86 | 620,421 |
| 2023-09-13 | 15,810.00 | 16,050.00 | 15,810.00 | 16,000.00 | 13,292.56 | 675,726 |
| 2023-09-12 | 15,970.00 | 16,150.00 | 15,820.00 | 15,850.00 | 13,167.94 | 466,505 |
| 2023-09-11 | 15,840.00 | 15,920.00 | 15,770.00 | 15,870.00 | 13,184.56 | 414,895 |
| 2023-09-08 | 15,450.00 | 15,800.00 | 15,420.00 | 15,800.00 | 13,126.40 | 500,737 |
| 2023-09-07 | 15,500.00 | 15,530.00 | 15,370.00 | 15,420.00 | 12,810.70 | 495,954 |
| 2023-09-06 | 15,640.00 | 15,670.00 | 15,540.00 | 15,580.00 | 12,943.63 | 481,254 |
| 2023-09-05 | 15,710.00 | 15,840.00 | 15,620.00 | 15,650.00 | 13,001.78 | 339,342 |
| 2023-09-04 | 15,540.00 | 15,810.00 | 15,500.00 | 15,710.00 | 13,051.63 | 455,199 |
| 2023-09-01 | 15,480.00 | 15,670.00 | 15,480.00 | 15,580.00 | 12,943.63 | 468,136 |
| 2023-08-31 | 15,680.00 | 15,770.00 | 15,480.00 | 15,510.00 | 12,885.47 | 873,138 |
| 2023-08-30 | 15,720.00 | 15,760.00 | 15,570.00 | 15,680.00 | 13,026.71 | 399,890 |
| 2023-08-29 | 15,820.00 | 15,820.00 | 15,620.00 | 15,660.00 | 13,010.09 | 347,393 |
| 2023-08-28 | 15,720.00 | 15,830.00 | 15,600.00 | 15,730.00 | 13,068.25 | 542,504 |
| 2023-08-25 | 15,350.00 | 15,560.00 | 15,310.00 | 15,560.00 | 12,927.01 | 395,393 |
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.