Kangwon Land historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 15,420.00 | 15,490.00 | 15,290.00 | 15,410.00 | 12,802.39 | 411,110 |
| 2023-08-23 | 15,280.00 | 15,660.00 | 15,250.00 | 15,350.00 | 12,752.55 | 494,572 |
| 2023-08-22 | 15,360.00 | 15,500.00 | 15,250.00 | 15,360.00 | 12,760.86 | 535,791 |
| 2023-08-21 | 15,190.00 | 15,640.00 | 15,160.00 | 15,340.00 | 12,744.24 | 754,090 |
| 2023-08-20 | 15,170.00 | 15,170.00 | 15,170.00 | 15,170.00 | 12,603.01 | 0 |
| 2023-08-18 | 15,520.00 | 15,590.00 | 15,170.00 | 15,170.00 | 12,603.01 | 1,501,172 |
| 2023-08-17 | 15,920.00 | 15,950.00 | 15,700.00 | 15,770.00 | 13,101.48 | 644,168 |
| 2023-08-16 | 16,400.00 | 16,460.00 | 15,950.00 | 16,000.00 | 13,292.56 | 963,427 |
| 2023-08-15 | 16,560.00 | 16,560.00 | 16,560.00 | 16,560.00 | 13,757.80 | 0 |
| 2023-08-14 | 16,530.00 | 16,850.00 | 16,490.00 | 16,560.00 | 13,757.80 | 1,054,612 |
| 2023-08-13 | 16,410.00 | 16,410.00 | 16,410.00 | 16,410.00 | 13,633.18 | 0 |
| 2023-08-11 | 16,810.00 | 16,900.00 | 16,340.00 | 16,410.00 | 13,633.18 | 1,014,254 |
| 2023-08-10 | 16,680.00 | 17,270.00 | 16,450.00 | 16,680.00 | 13,857.49 | 3,611,439 |
| 2023-08-09 | 16,140.00 | 16,140.00 | 15,830.00 | 16,070.00 | 13,350.71 | 410,114 |
| 2023-08-08 | 16,390.00 | 16,740.00 | 15,990.00 | 16,070.00 | 13,350.71 | 1,248,098 |
| 2023-08-07 | 15,840.00 | 16,300.00 | 15,840.00 | 16,160.00 | 13,425.48 | 818,666 |
| 2023-08-04 | 15,640.00 | 15,910.00 | 15,520.00 | 15,840.00 | 13,159.63 | 526,457 |
| 2023-08-03 | 15,700.00 | 15,720.00 | 15,460.00 | 15,490.00 | 12,868.86 | 379,528 |
| 2023-08-02 | 15,820.00 | 15,910.00 | 15,560.00 | 15,660.00 | 13,010.09 | 665,064 |
| 2023-08-01 | 15,610.00 | 16,150.00 | 15,610.00 | 15,910.00 | 13,217.79 | 600,187 |
| 2023-07-31 | 15,780.00 | 15,790.00 | 15,460.00 | 15,600.00 | 12,960.24 | 673,884 |
| 2023-07-28 | 15,990.00 | 15,990.00 | 15,540.00 | 15,780.00 | 13,109.78 | 568,060 |
| 2023-07-27 | 14,920.00 | 16,030.00 | 14,910.00 | 16,010.00 | 13,300.87 | 1,523,583 |
| 2023-07-26 | 15,420.00 | 15,430.00 | 14,630.00 | 14,930.00 | 12,403.62 | 2,087,394 |
| 2023-07-25 | 15,800.00 | 15,840.00 | 15,460.00 | 15,470.00 | 12,852.24 | 1,246,627 |
| 2023-07-24 | 16,160.00 | 16,160.00 | 15,820.00 | 15,890.00 | 13,201.17 | 1,230,989 |
| 2023-07-21 | 16,310.00 | 16,340.00 | 16,120.00 | 16,160.00 | 13,425.48 | 768,186 |
| 2023-07-20 | 16,380.00 | 16,390.00 | 16,130.00 | 16,350.00 | 13,583.33 | 792,235 |
| 2023-07-19 | 16,590.00 | 16,620.00 | 16,360.00 | 16,410.00 | 13,633.18 | 679,949 |
| 2023-07-18 | 16,880.00 | 17,010.00 | 16,520.00 | 16,530.00 | 13,732.87 | 652,441 |
| 2023-07-17 | 17,100.00 | 17,140.00 | 16,800.00 | 16,890.00 | 14,031.96 | 766,605 |
| 2023-07-16 | 17,140.00 | 17,140.00 | 17,140.00 | 17,140.00 | 14,239.65 | 0 |
| 2023-07-14 | 17,180.00 | 17,280.00 | 17,060.00 | 17,140.00 | 14,239.65 | 528,472 |
| 2023-07-13 | 17,340.00 | 17,460.00 | 17,100.00 | 17,170.00 | 14,264.58 | 759,911 |
| 2023-07-12 | 17,000.00 | 17,390.00 | 16,890.00 | 17,310.00 | 14,380.89 | 641,788 |
| 2023-07-11 | 16,850.00 | 16,960.00 | 16,740.00 | 16,960.00 | 14,090.11 | 495,494 |
| 2023-07-10 | 16,410.00 | 16,850.00 | 16,410.00 | 16,840.00 | 13,990.42 | 535,458 |
| 2023-07-07 | 16,800.00 | 16,840.00 | 16,500.00 | 16,520.00 | 13,724.57 | 757,342 |
| 2023-07-06 | 17,270.00 | 17,270.00 | 16,840.00 | 16,890.00 | 14,031.96 | 914,353 |
| 2023-07-05 | 17,330.00 | 17,630.00 | 17,280.00 | 17,280.00 | 14,355.96 | 491,734 |
| 2023-07-04 | 17,420.00 | 17,640.00 | 17,320.00 | 17,320.00 | 14,389.19 | 378,124 |
| 2023-07-03 | 17,390.00 | 17,620.00 | 17,380.00 | 17,490.00 | 14,530.43 | 333,648 |
| 2023-06-30 | 17,200.00 | 17,430.00 | 17,080.00 | 17,380.00 | 14,439.04 | 427,228 |
| 2023-06-29 | 17,500.00 | 17,600.00 | 17,210.00 | 17,210.00 | 14,297.81 | 403,279 |
| 2023-06-28 | 17,760.00 | 17,780.00 | 17,520.00 | 17,600.00 | 14,621.81 | 362,231 |
| 2023-06-27 | 17,060.00 | 17,740.00 | 17,060.00 | 17,680.00 | 14,688.28 | 716,142 |
| 2023-06-26 | 17,060.00 | 17,190.00 | 16,910.00 | 17,070.00 | 14,181.50 | 476,905 |
| 2023-06-25 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 14,164.88 | 0 |
| 2023-06-23 | 17,360.00 | 17,370.00 | 17,010.00 | 17,050.00 | 14,164.88 | 721,526 |
| 2023-06-22 | 17,540.00 | 17,540.00 | 17,300.00 | 17,360.00 | 14,422.42 | 612,456 |
| 2023-06-21 | 17,780.00 | 17,780.00 | 17,480.00 | 17,510.00 | 14,547.04 | 751,930 |
| 2023-06-20 | 17,730.00 | 18,060.00 | 17,720.00 | 17,750.00 | 14,746.43 | 603,148 |
| 2023-06-19 | 17,690.00 | 17,910.00 | 17,660.00 | 17,700.00 | 14,704.89 | 468,190 |
| 2023-06-18 | 17,650.00 | 17,650.00 | 17,650.00 | 17,650.00 | 14,663.35 | 0 |
| 2023-06-16 | 17,680.00 | 17,790.00 | 17,620.00 | 17,650.00 | 14,663.35 | 627,102 |
| 2023-06-15 | 17,890.00 | 17,970.00 | 17,640.00 | 17,640.00 | 14,655.04 | 745,051 |
| 2023-06-14 | 17,920.00 | 17,930.00 | 17,820.00 | 17,840.00 | 14,821.20 | 460,949 |
| 2023-06-13 | 18,060.00 | 18,080.00 | 17,890.00 | 17,910.00 | 14,879.36 | 687,135 |
| 2023-06-12 | 18,180.00 | 18,200.00 | 17,980.00 | 18,030.00 | 14,979.05 | 741,170 |
| 2023-06-09 | 18,230.00 | 18,430.00 | 18,180.00 | 18,180.00 | 15,103.67 | 571,557 |
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.