Kangwon Land historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 18,150.00 | 18,220.00 | 18,150.00 | 18,220.00 | 15,136.90 | 456,349 |
| 2023-06-07 | 18,190.00 | 18,340.00 | 18,150.00 | 18,180.00 | 15,103.67 | 441,425 |
| 2023-06-05 | 18,150.00 | 18,320.00 | 18,150.00 | 18,190.00 | 15,111.98 | 472,907 |
| 2023-06-02 | 18,170.00 | 18,190.00 | 18,040.00 | 18,130.00 | 15,062.13 | 584,466 |
| 2023-06-01 | 18,250.00 | 18,300.00 | 18,110.00 | 18,120.00 | 15,053.82 | 621,224 |
| 2023-05-31 | 18,340.00 | 18,570.00 | 18,230.00 | 18,230.00 | 15,145.21 | 868,488 |
| 2023-05-30 | 18,550.00 | 18,580.00 | 18,330.00 | 18,340.00 | 15,236.59 | 566,052 |
| 2023-05-29 | 18,520.00 | 18,520.00 | 18,520.00 | 18,520.00 | 15,386.14 | 0 |
| 2023-05-26 | 18,470.00 | 18,630.00 | 18,450.00 | 18,520.00 | 15,386.14 | 316,541 |
| 2023-05-25 | 18,650.00 | 18,780.00 | 18,530.00 | 18,530.00 | 15,394.44 | 443,468 |
| 2023-05-24 | 18,880.00 | 18,920.00 | 18,740.00 | 18,750.00 | 15,577.22 | 525,736 |
| 2023-05-23 | 18,860.00 | 19,050.00 | 18,850.00 | 18,980.00 | 15,768.30 | 581,698 |
| 2023-05-22 | 18,670.00 | 18,860.00 | 18,610.00 | 18,800.00 | 15,618.76 | 410,998 |
| 2023-05-21 | 18,590.00 | 18,590.00 | 18,590.00 | 18,590.00 | 15,444.29 | 0 |
| 2023-05-19 | 18,520.00 | 18,650.00 | 18,500.00 | 18,590.00 | 15,444.29 | 435,382 |
| 2023-05-18 | 18,410.00 | 18,660.00 | 18,410.00 | 18,520.00 | 15,386.14 | 331,697 |
| 2023-05-17 | 18,300.00 | 18,420.00 | 18,220.00 | 18,350.00 | 15,244.90 | 287,777 |
| 2023-05-16 | 18,310.00 | 18,500.00 | 18,300.00 | 18,340.00 | 15,236.59 | 357,403 |
| 2023-05-15 | 18,300.00 | 18,420.00 | 18,130.00 | 18,350.00 | 15,244.90 | 557,603 |
| 2023-05-12 | 18,700.00 | 18,700.00 | 18,280.00 | 18,320.00 | 15,219.98 | 933,280 |
| 2023-05-11 | 19,050.00 | 19,200.00 | 18,710.00 | 18,720.00 | 15,552.29 | 1,122,500 |
| 2023-05-10 | 18,720.00 | 18,920.00 | 18,670.00 | 18,780.00 | 15,602.14 | 638,512 |
| 2023-05-09 | 18,800.00 | 18,920.00 | 18,650.00 | 18,680.00 | 15,519.06 | 493,515 |
| 2023-05-08 | 18,910.00 | 19,000.00 | 18,820.00 | 18,880.00 | 15,685.22 | 404,848 |
| 2023-05-04 | 18,870.00 | 18,940.00 | 18,810.00 | 18,830.00 | 15,643.68 | 529,706 |
| 2023-05-03 | 19,190.00 | 19,370.00 | 19,020.00 | 19,030.00 | 15,809.84 | 403,418 |
| 2023-05-02 | 18,860.00 | 19,290.00 | 18,860.00 | 19,220.00 | 15,967.68 | 485,283 |
| 2023-04-28 | 18,780.00 | 19,040.00 | 18,750.00 | 18,900.00 | 15,701.83 | 412,888 |
| 2023-04-27 | 18,910.00 | 18,940.00 | 18,720.00 | 18,780.00 | 15,602.14 | 414,305 |
| 2023-04-26 | 18,740.00 | 19,120.00 | 18,670.00 | 19,030.00 | 15,809.84 | 421,489 |
| 2023-04-25 | 19,160.00 | 19,320.00 | 18,900.00 | 18,930.00 | 15,726.76 | 543,273 |
| 2023-04-24 | 19,300.00 | 19,350.00 | 19,130.00 | 19,170.00 | 15,926.15 | 387,407 |
| 2023-04-23 | 19,310.00 | 19,310.00 | 19,310.00 | 19,310.00 | 16,042.46 | 0 |
| 2023-04-21 | 19,510.00 | 19,550.00 | 19,180.00 | 19,310.00 | 16,042.46 | 661,671 |
| 2023-04-20 | 19,550.00 | 19,720.00 | 19,460.00 | 19,620.00 | 16,300.00 | 465,777 |
| 2023-04-19 | 19,720.00 | 19,720.00 | 19,550.00 | 19,580.00 | 16,266.77 | 446,391 |
| 2023-04-18 | 19,430.00 | 19,780.00 | 19,310.00 | 19,710.00 | 16,374.77 | 774,542 |
| 2023-04-17 | 19,690.00 | 19,690.00 | 19,410.00 | 19,480.00 | 16,183.69 | 719,198 |
| 2023-04-16 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 16,366.46 | 0 |
| 2023-04-14 | 19,710.00 | 19,870.00 | 19,700.00 | 19,700.00 | 16,366.46 | 590,533 |
| 2023-04-13 | 19,690.00 | 19,820.00 | 19,580.00 | 19,700.00 | 16,366.46 | 619,757 |
| 2023-04-12 | 19,570.00 | 19,760.00 | 19,450.00 | 19,640.00 | 16,316.61 | 716,604 |
| 2023-04-11 | 19,530.00 | 19,630.00 | 19,400.00 | 19,520.00 | 16,216.92 | 661,522 |
| 2023-04-10 | 19,640.00 | 19,710.00 | 19,440.00 | 19,610.00 | 16,291.69 | 545,354 |
| 2023-04-07 | 19,850.00 | 19,850.00 | 19,620.00 | 19,730.00 | 16,391.38 | 531,808 |
| 2023-04-06 | 19,900.00 | 20,050.00 | 19,750.00 | 19,770.00 | 16,424.62 | 644,359 |
| 2023-04-05 | 19,980.00 | 20,050.00 | 19,880.00 | 19,930.00 | 16,557.54 | 572,501 |
| 2023-04-04 | 20,150.00 | 20,150.00 | 19,730.00 | 19,980.00 | 16,599.08 | 628,705 |
| 2023-04-03 | 20,100.00 | 20,400.00 | 19,980.00 | 20,000.00 | 16,615.70 | 884,485 |
| 2023-03-31 | 19,700.00 | 19,960.00 | 19,700.00 | 19,900.00 | 16,532.62 | 715,740 |
| 2023-03-30 | 19,860.00 | 19,890.00 | 19,600.00 | 19,670.00 | 16,341.54 | 633,835 |
| 2023-03-29 | 19,450.00 | 19,890.00 | 19,390.00 | 19,830.00 | 16,474.46 | 731,382 |
| 2023-03-28 | 19,420.00 | 19,650.00 | 19,350.00 | 19,460.00 | 16,167.07 | 438,279 |
| 2023-03-27 | 19,400.00 | 19,490.00 | 19,100.00 | 19,410.00 | 16,125.53 | 456,427 |
| 2023-03-26 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 16,075.69 | 0 |
| 2023-03-24 | 19,420.00 | 19,450.00 | 19,190.00 | 19,350.00 | 16,075.69 | 577,016 |
| 2023-03-23 | 19,250.00 | 19,790.00 | 19,220.00 | 19,480.00 | 16,183.69 | 1,006,846 |
| 2023-03-22 | 20,150.00 | 20,150.00 | 19,380.00 | 19,420.00 | 16,133.84 | 1,330,966 |
| 2023-03-21 | 19,480.00 | 20,000.00 | 19,390.00 | 19,920.00 | 16,549.23 | 1,553,239 |
| 2023-03-20 | 18,960.00 | 19,450.00 | 18,960.00 | 19,170.00 | 15,926.15 | 862,803 |
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.