Kangwon Land historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	23,650.00	24,150.00	23,550.00	24,050.00	19,686.55	380,848
2022-09-30	23,950.00	24,100.00	23,200.00	23,550.00	19,277.26	618,247
2022-09-29	25,100.00	25,150.00	23,750.00	23,900.00	19,563.76	859,414
2022-09-28	25,000.00	25,550.00	24,550.00	24,900.00	20,382.33	405,912
2022-09-27	24,650.00	25,350.00	24,600.00	25,300.00	20,709.76	544,588
2022-09-26	25,400.00	25,600.00	24,650.00	24,650.00	20,177.69	569,876
2022-09-23	26,350.00	26,450.00	25,700.00	25,700.00	21,037.18	307,134
2022-09-22	25,600.00	26,400.00	25,500.00	26,350.00	21,569.25	489,848
2022-09-21	25,750.00	26,150.00	25,750.00	25,750.00	21,078.11	231,117
2022-09-20	25,500.00	26,000.00	25,400.00	25,950.00	21,241.82	401,906
2022-09-19	25,450.00	25,550.00	25,100.00	25,250.00	20,668.83	178,700
2022-09-16	25,400.00	25,550.00	25,300.00	25,350.00	20,750.68	327,571
2022-09-15	25,500.00	25,650.00	25,350.00	25,400.00	20,791.61	231,118
2022-09-14	25,450.00	25,800.00	25,400.00	25,400.00	20,791.61	356,029
2022-09-13	25,850.00	26,200.00	25,750.00	26,000.00	21,282.75	294,025
2022-09-12	25,550.00	25,550.00	25,550.00	25,550.00	20,914.40	0
2022-09-08	25,900.00	26,000.00	25,400.00	25,550.00	20,914.40	410,967
2022-09-07	25,850.00	26,000.00	25,600.00	25,750.00	21,078.11	251,869
2022-09-06	26,250.00	26,250.00	25,850.00	26,050.00	21,323.68	192,636
2022-09-05	26,200.00	26,300.00	25,900.00	26,150.00	21,405.54	220,662
2022-09-02	26,400.00	26,550.00	25,900.00	26,050.00	21,323.68	319,507
2022-09-01	26,450.00	26,700.00	26,200.00	26,350.00	21,569.25	376,648
2022-08-31	26,450.00	26,750.00	26,400.00	26,550.00	21,732.96	411,348
2022-08-30	26,550.00	26,800.00	26,200.00	26,700.00	21,855.75	362,763
2022-08-29	25,900.00	26,550.00	25,750.00	26,300.00	21,528.32	343,033
2022-08-26	26,500.00	26,600.00	26,200.00	26,500.00	21,692.04	271,764
2022-08-25	26,500.00	26,900.00	26,350.00	26,500.00	21,692.04	360,759
2022-08-24	26,400.00	26,700.00	26,050.00	26,450.00	21,651.11	381,523
2022-08-23	26,600.00	26,800.00	26,200.00	26,200.00	21,446.47	334,697
2022-08-22	26,550.00	26,900.00	26,200.00	26,600.00	21,773.89	435,843
2022-08-19	26,400.00	26,850.00	26,350.00	26,550.00	21,732.96	410,916
2022-08-18	25,850.00	26,550.00	25,800.00	26,400.00	21,610.18	625,752
2022-08-17	26,050.00	26,100.00	25,550.00	25,900.00	21,200.90	452,665
2022-08-16	26,100.00	26,400.00	25,850.00	25,900.00	21,200.90	471,488
2022-08-12	25,900.00	26,200.00	25,650.00	25,900.00	21,200.90	460,970
2022-08-11	25,700.00	26,050.00	25,600.00	25,900.00	21,200.90	483,430
2022-08-10	25,550.00	25,600.00	25,350.00	25,500.00	20,873.47	171,488
2022-08-09	25,550.00	25,750.00	25,350.00	25,550.00	20,914.40	239,089
2022-08-08	25,250.00	25,650.00	25,150.00	25,650.00	20,996.25	322,434
2022-08-07	25,250.00	25,250.00	25,250.00	25,250.00	20,668.83	0
2022-08-05	25,750.00	25,750.00	24,900.00	25,250.00	20,668.83	1,081,995
2022-08-04	26,000.00	26,100.00	25,600.00	25,750.00	21,078.11	231,728
2022-08-03	25,650.00	25,950.00	25,500.00	25,700.00	21,037.18	275,847
2022-08-02	25,500.00	25,750.00	25,300.00	25,600.00	20,955.33	276,645
2022-08-01	25,950.00	26,000.00	25,650.00	25,700.00	21,037.18	259,955
2022-07-29	25,800.00	25,950.00	25,650.00	25,900.00	21,200.90	266,737
2022-07-28	25,500.00	25,800.00	25,400.00	25,500.00	20,873.47	283,234
2022-07-27	25,650.00	25,650.00	25,300.00	25,400.00	20,791.61	193,731
2022-07-26	25,250.00	25,650.00	25,100.00	25,350.00	20,750.68	303,736
2022-07-25	24,800.00	25,350.00	24,550.00	25,350.00	20,750.68	390,402
2022-07-22	24,850.00	25,400.00	24,700.00	24,800.00	20,300.47	314,066
2022-07-21	24,900.00	25,050.00	24,700.00	24,850.00	20,341.40	339,456
2022-07-20	24,350.00	24,900.00	24,250.00	24,850.00	20,341.40	680,026
2022-07-19	24,400.00	24,400.00	23,650.00	24,100.00	19,727.47	747,100
2022-07-18	24,600.00	24,700.00	24,300.00	24,500.00	20,054.90	374,077
2022-07-17	24,600.00	24,600.00	24,600.00	24,600.00	20,136.76	0
2022-07-15	24,200.00	24,750.00	23,600.00	24,600.00	20,136.76	606,176
2022-07-14	23,750.00	24,300.00	23,700.00	24,050.00	19,686.55	668,449
2022-07-13	23,750.00	24,350.00	23,700.00	24,200.00	19,809.33	525,846
2022-07-12	24,250.00	24,500.00	23,400.00	23,750.00	19,440.98	886,999

← NewerPage 18 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.