Kangwon Land historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 24,000.00 | 24,050.00 | 23,500.00 | 23,600.00 | 19,318.19 | 288,983 |
| 2022-12-23 | 23,950.00 | 24,100.00 | 23,850.00 | 23,950.00 | 19,604.69 | 320,015 |
| 2022-12-22 | 23,800.00 | 24,200.00 | 23,800.00 | 24,100.00 | 19,727.47 | 412,447 |
| 2022-12-21 | 24,000.00 | 24,000.00 | 23,550.00 | 23,800.00 | 19,481.90 | 215,505 |
| 2022-12-20 | 24,000.00 | 24,100.00 | 23,700.00 | 23,750.00 | 19,440.98 | 219,147 |
| 2022-12-19 | 23,900.00 | 24,300.00 | 23,850.00 | 24,100.00 | 19,727.47 | 194,538 |
| 2022-12-16 | 23,600.00 | 24,200.00 | 23,600.00 | 23,950.00 | 19,604.69 | 287,212 |
| 2022-12-15 | 24,400.00 | 24,550.00 | 24,000.00 | 24,000.00 | 19,645.62 | 291,035 |
| 2022-12-14 | 24,600.00 | 24,700.00 | 24,350.00 | 24,400.00 | 19,973.04 | 328,191 |
| 2022-12-13 | 24,600.00 | 24,650.00 | 24,300.00 | 24,450.00 | 20,013.97 | 354,373 |
| 2022-12-12 | 24,700.00 | 24,700.00 | 24,250.00 | 24,350.00 | 19,932.12 | 179,192 |
| 2022-12-09 | 24,750.00 | 24,800.00 | 24,500.00 | 24,650.00 | 20,177.69 | 235,355 |
| 2022-12-08 | 24,950.00 | 25,000.00 | 24,400.00 | 24,650.00 | 20,177.69 | 443,908 |
| 2022-12-07 | 24,700.00 | 25,100.00 | 24,600.00 | 24,900.00 | 20,382.33 | 441,370 |
| 2022-12-06 | 24,550.00 | 24,850.00 | 24,500.00 | 24,650.00 | 20,177.69 | 298,697 |
| 2022-12-05 | 24,750.00 | 25,100.00 | 24,600.00 | 24,650.00 | 20,177.69 | 392,020 |
| 2022-12-02 | 24,600.00 | 24,850.00 | 24,550.00 | 24,600.00 | 20,136.76 | 191,899 |
| 2022-12-01 | 25,250.00 | 25,300.00 | 24,600.00 | 24,650.00 | 20,177.69 | 406,560 |
| 2022-11-30 | 24,500.00 | 25,250.00 | 24,450.00 | 25,050.00 | 20,505.11 | 2,350,242 |
| 2022-11-29 | 24,100.00 | 24,700.00 | 24,000.00 | 24,600.00 | 20,136.76 | 509,059 |
| 2022-11-28 | 24,100.00 | 24,250.00 | 23,800.00 | 24,000.00 | 19,645.62 | 422,843 |
| 2022-11-25 | 24,400.00 | 24,400.00 | 24,000.00 | 24,100.00 | 19,727.47 | 320,360 |
| 2022-11-24 | 24,300.00 | 24,400.00 | 24,200.00 | 24,300.00 | 19,891.19 | 222,712 |
| 2022-11-23 | 23,950.00 | 24,350.00 | 23,850.00 | 24,200.00 | 19,809.33 | 294,619 |
| 2022-11-22 | 24,200.00 | 24,300.00 | 23,900.00 | 23,950.00 | 19,604.69 | 362,548 |
| 2022-11-21 | 24,150.00 | 24,350.00 | 24,000.00 | 24,250.00 | 19,850.26 | 360,606 |
| 2022-11-18 | 24,050.00 | 24,250.00 | 24,000.00 | 24,050.00 | 19,686.55 | 363,213 |
| 2022-11-17 | 24,150.00 | 24,300.00 | 24,050.00 | 24,050.00 | 19,686.55 | 360,731 |
| 2022-11-16 | 24,250.00 | 24,250.00 | 23,850.00 | 24,150.00 | 19,768.40 | 394,678 |
| 2022-11-15 | 24,350.00 | 24,450.00 | 24,100.00 | 24,150.00 | 19,768.40 | 569,515 |
| 2022-11-14 | 24,150.00 | 24,350.00 | 23,850.00 | 24,250.00 | 19,850.26 | 598,780 |
| 2022-11-13 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 19,768.40 | 0 |
| 2022-11-11 | 24,100.00 | 24,300.00 | 23,650.00 | 24,150.00 | 19,768.40 | 1,164,133 |
| 2022-11-10 | 23,550.00 | 23,900.00 | 23,400.00 | 23,700.00 | 19,400.05 | 533,050 |
| 2022-11-09 | 23,800.00 | 23,850.00 | 23,400.00 | 23,550.00 | 19,277.26 | 556,415 |
| 2022-11-08 | 23,450.00 | 23,800.00 | 23,350.00 | 23,700.00 | 19,400.05 | 364,692 |
| 2022-11-07 | 23,350.00 | 23,500.00 | 23,150.00 | 23,400.00 | 19,154.48 | 464,015 |
| 2022-11-04 | 23,000.00 | 23,350.00 | 22,850.00 | 23,350.00 | 19,113.55 | 439,191 |
| 2022-11-03 | 22,650.00 | 23,200.00 | 22,650.00 | 23,000.00 | 18,827.05 | 410,393 |
| 2022-11-02 | 23,050.00 | 23,100.00 | 22,750.00 | 22,950.00 | 18,786.12 | 600,379 |
| 2022-11-01 | 23,000.00 | 23,350.00 | 22,900.00 | 23,150.00 | 18,949.84 | 407,304 |
| 2022-10-31 | 23,700.00 | 23,700.00 | 22,900.00 | 23,000.00 | 18,827.05 | 378,547 |
| 2022-10-28 | 22,800.00 | 23,500.00 | 22,700.00 | 23,400.00 | 19,154.48 | 637,112 |
| 2022-10-27 | 23,000.00 | 23,450.00 | 22,650.00 | 22,750.00 | 18,622.41 | 607,882 |
| 2022-10-26 | 23,000.00 | 23,100.00 | 22,600.00 | 22,800.00 | 18,663.34 | 400,339 |
| 2022-10-25 | 23,200.00 | 23,200.00 | 22,900.00 | 23,000.00 | 18,827.05 | 310,541 |
| 2022-10-24 | 23,350.00 | 23,500.00 | 22,950.00 | 23,100.00 | 18,908.91 | 324,173 |
| 2022-10-23 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 18,908.91 | 0 |
| 2022-10-21 | 22,950.00 | 23,200.00 | 22,900.00 | 23,100.00 | 18,908.91 | 334,714 |
| 2022-10-20 | 23,300.00 | 23,400.00 | 22,900.00 | 23,050.00 | 18,867.98 | 497,250 |
| 2022-10-19 | 23,900.00 | 24,050.00 | 23,250.00 | 23,300.00 | 19,072.62 | 371,332 |
| 2022-10-18 | 23,650.00 | 23,950.00 | 23,600.00 | 23,850.00 | 19,522.83 | 267,260 |
| 2022-10-17 | 23,500.00 | 23,700.00 | 23,150.00 | 23,400.00 | 19,154.48 | 348,121 |
| 2022-10-14 | 23,400.00 | 23,750.00 | 23,300.00 | 23,700.00 | 19,400.05 | 337,649 |
| 2022-10-13 | 23,650.00 | 23,700.00 | 23,150.00 | 23,150.00 | 18,949.84 | 327,640 |
| 2022-10-12 | 23,650.00 | 23,900.00 | 23,350.00 | 23,850.00 | 19,522.83 | 252,717 |
| 2022-10-11 | 23,800.00 | 24,050.00 | 23,400.00 | 23,650.00 | 19,359.12 | 395,637 |
| 2022-10-07 | 23,800.00 | 24,450.00 | 23,750.00 | 24,200.00 | 19,809.33 | 446,360 |
| 2022-10-06 | 23,950.00 | 24,350.00 | 23,800.00 | 24,100.00 | 19,727.47 | 224,909 |
| 2022-10-05 | 24,350.00 | 24,400.00 | 23,550.00 | 23,700.00 | 19,400.05 | 459,034 |
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.