Kangwon Land historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-19	18,920.00	18,920.00	18,920.00	18,920.00	15,718.45	0
2023-03-17	18,480.00	19,140.00	18,370.00	18,920.00	15,718.45	1,579,813
2023-03-16	18,030.00	18,140.00	17,830.00	18,140.00	15,070.44	770,356
2023-03-15	18,250.00	18,360.00	18,060.00	18,130.00	15,062.13	844,859
2023-03-14	18,260.00	18,400.00	18,030.00	18,040.00	14,987.36	1,984,187
2023-03-13	18,760.00	18,830.00	18,320.00	18,440.00	15,319.67	1,297,866
2023-03-12	18,810.00	18,810.00	18,810.00	18,810.00	15,627.06	0
2023-03-10	19,190.00	19,190.00	18,770.00	18,810.00	15,627.06	857,214
2023-03-09	19,130.00	19,340.00	19,080.00	19,190.00	15,942.76	1,515,404
2023-03-08	19,060.00	19,360.00	18,730.00	19,080.00	15,851.37	1,491,907
2023-03-07	19,510.00	19,570.00	19,200.00	19,210.00	15,959.38	1,801,202
2023-03-06	19,800.00	19,850.00	19,560.00	19,600.00	16,283.38	1,311,405
2023-03-03	19,810.00	20,100.00	19,600.00	19,750.00	16,408.00	1,469,237
2023-03-02	20,200.00	20,350.00	19,660.00	19,710.00	16,374.77	2,210,486
2023-02-28	20,250.00	20,600.00	20,200.00	20,200.00	16,781.85	1,025,443
2023-02-27	20,400.00	20,400.00	20,100.00	20,300.00	16,864.93	606,068
2023-02-26	20,550.00	20,550.00	20,550.00	20,550.00	17,072.63	0
2023-02-24	20,600.00	20,700.00	20,500.00	20,550.00	17,072.63	2,232
2023-02-23	20,550.00	20,850.00	20,550.00	20,650.00	17,155.71	2,995
2023-02-22	20,750.00	20,750.00	20,350.00	20,550.00	17,072.63	2,512
2023-02-21	21,200.00	21,200.00	20,900.00	20,950.00	17,404.94	7,568
2023-02-20	21,050.00	21,300.00	20,950.00	21,100.00	17,529.56	2,070
2023-02-17	21,050.00	21,200.00	20,750.00	21,100.00	17,529.56	4,710
2023-02-16	21,200.00	21,300.00	21,100.00	21,150.00	17,571.10	4,223
2023-02-15	21,500.00	21,500.00	21,050.00	21,100.00	17,529.56	9,689
2023-02-14	21,550.00	21,650.00	21,400.00	21,400.00	17,778.80	10,156
2023-02-13	21,450.00	21,550.00	21,150.00	21,400.00	17,778.80	6,211
2023-02-12	21,400.00	21,400.00	21,400.00	21,400.00	17,778.80	0
2023-02-10	22,700.00	22,800.00	21,350.00	22,700.00	18,858.82	22,209
2023-02-09	22,650.00	23,000.00	22,600.00	22,700.00	18,858.82	30,954
2023-02-08	22,750.00	22,850.00	22,600.00	22,650.00	18,817.28	3,159
2023-02-07	22,700.00	22,850.00	22,600.00	22,700.00	18,858.82	2,098
2023-02-06	22,900.00	23,050.00	22,700.00	22,700.00	18,858.82	3,676
2023-02-05	23,000.00	23,000.00	23,000.00	23,000.00	19,108.05	0
2023-02-03	22,950.00	23,100.00	22,550.00	23,000.00	19,108.05	2,202
2023-02-02	23,300.00	23,300.00	22,850.00	22,850.00	18,983.43	3,679
2023-02-01	23,550.00	23,600.00	23,100.00	23,150.00	19,232.67	3,009
2023-01-31	23,800.00	23,950.00	23,350.00	23,550.00	19,564.98	1,407
2023-01-30	23,950.00	24,150.00	23,750.00	23,800.00	19,772.68	1,181
2023-01-27	23,650.00	24,000.00	23,650.00	23,900.00	19,855.76	1,239
2023-01-26	23,750.00	23,900.00	23,600.00	23,850.00	19,814.22	1,814
2023-01-25	23,950.00	24,050.00	23,600.00	23,700.00	19,689.60	1,918
2023-01-20	23,550.00	23,850.00	23,450.00	23,850.00	19,814.22	342,787
2023-01-19	23,350.00	23,700.00	23,250.00	23,700.00	19,689.60	353,721
2023-01-18	23,250.00	23,600.00	23,250.00	23,500.00	19,523.44	514,181
2023-01-17	23,500.00	23,500.00	23,150.00	23,250.00	19,315.75	376,409
2023-01-16	23,300.00	23,650.00	23,250.00	23,450.00	19,481.90	379,756
2023-01-13	23,250.00	23,500.00	23,200.00	23,300.00	19,357.29	419,926
2023-01-12	23,450.00	23,500.00	23,000.00	23,050.00	19,149.59	635,813
2023-01-11	23,900.00	23,950.00	23,250.00	23,300.00	19,357.29	615,172
2023-01-10	23,600.00	23,950.00	23,500.00	23,800.00	19,772.68	465,121
2023-01-09	23,550.00	23,750.00	23,400.00	23,700.00	19,689.60	352,854
2023-01-06	23,200.00	23,500.00	23,200.00	23,300.00	19,357.29	296,026
2023-01-05	22,900.00	23,650.00	22,900.00	23,550.00	19,564.98	480,933
2023-01-04	22,900.00	22,950.00	22,350.00	22,900.00	19,024.97	330,707
2023-01-03	22,750.00	22,950.00	22,500.00	22,700.00	18,858.82	406,445
2023-01-02	23,350.00	23,400.00	22,700.00	22,900.00	19,024.97	322,694
2022-12-29	23,450.00	23,650.00	23,200.00	23,200.00	19,274.21	385,404
2022-12-28	23,500.00	23,750.00	23,250.00	23,550.00	19,564.98	390,716
2022-12-27	23,750.00	23,900.00	23,550.00	23,800.00	19,481.90	556,701

← NewerPage 16 of 22 · 1,291 trading daysOlder →

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.