Kangwon Land historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	24,250.00	24,500.00	23,400.00	23,750.00	19,440.98	886,999
2022-07-11	25,500.00	25,500.00	24,100.00	24,550.00	20,095.83	1,063,711
2022-07-10	25,450.00	25,450.00	25,450.00	25,450.00	20,832.54	0
2022-07-08	25,700.00	25,800.00	25,350.00	25,450.00	20,832.54	466,676
2022-07-07	26,100.00	26,200.00	25,550.00	25,700.00	21,037.18	360,603
2022-07-06	26,350.00	26,700.00	25,750.00	25,800.00	21,119.04	602,595
2022-07-05	26,650.00	26,700.00	26,100.00	26,300.00	21,528.32	951,454
2022-07-04	25,700.00	27,000.00	25,650.00	26,650.00	21,814.82	1,133,293
2022-07-01	25,750.00	26,250.00	25,450.00	25,600.00	20,955.33	855,256
2022-06-30	25,850.00	25,850.00	25,200.00	25,400.00	20,791.61	672,569
2022-06-29	26,000.00	26,250.00	25,650.00	25,700.00	21,037.18	626,827
2022-06-28	26,200.00	26,300.00	25,700.00	26,300.00	21,528.32	681,997
2022-06-27	25,900.00	26,400.00	25,500.00	26,250.00	21,487.39	470,202
2022-06-24	25,550.00	25,850.00	25,350.00	25,650.00	20,996.25	608,155
2022-06-23	26,550.00	26,850.00	25,150.00	25,400.00	20,791.61	1,148,281
2022-06-22	27,000.00	27,050.00	26,200.00	26,400.00	21,610.18	685,108
2022-06-21	27,350.00	27,350.00	26,800.00	27,100.00	22,183.18	507,181
2022-06-20	27,250.00	27,400.00	26,700.00	27,000.00	22,101.32	545,234
2022-06-19	27,150.00	27,150.00	27,150.00	27,150.00	22,224.11	0
2022-06-17	26,550.00	27,300.00	26,300.00	27,150.00	22,224.11	1,003,519
2022-06-16	27,700.00	27,850.00	26,900.00	26,950.00	22,060.39	518,457
2022-06-15	27,800.00	27,950.00	27,200.00	27,400.00	22,428.75	608,332
2022-06-14	27,050.00	27,900.00	27,050.00	27,800.00	22,756.17	751,173
2022-06-13	27,950.00	28,100.00	27,500.00	27,600.00	22,592.46	759,873
2022-06-12	28,350.00	28,350.00	28,350.00	28,350.00	23,206.39	0
2022-06-10	28,000.00	28,650.00	28,000.00	28,350.00	23,206.39	664,588
2022-06-09	28,000.00	28,300.00	27,800.00	28,300.00	23,165.46	684,667
2022-06-08	28,100.00	28,150.00	27,850.00	27,950.00	22,878.96	497,193
2022-06-07	28,150.00	28,150.00	27,900.00	28,100.00	23,001.74	482,162
2022-06-06	28,250.00	28,250.00	28,250.00	28,250.00	23,124.53	0
2022-06-03	28,250.00	28,350.00	28,000.00	28,250.00	23,124.53	737,508
2022-06-02	28,050.00	28,400.00	27,850.00	28,050.00	22,960.82	625,090
2022-05-31	27,900.00	28,150.00	27,700.00	28,100.00	23,001.74	1,195,047
2022-05-30	27,800.00	27,900.00	27,650.00	27,800.00	22,756.17	705,518
2022-05-27	27,200.00	27,950.00	27,150.00	27,550.00	22,551.53	1,120,402
2022-05-26	27,000.00	27,300.00	26,800.00	26,950.00	22,060.39	441,420
2022-05-25	27,000.00	27,200.00	26,800.00	27,050.00	22,142.25	449,072
2022-05-24	26,700.00	27,000.00	26,650.00	26,700.00	21,855.75	318,977
2022-05-23	27,000.00	27,050.00	26,650.00	26,800.00	21,937.61	360,380
2022-05-20	27,000.00	27,250.00	26,800.00	26,850.00	21,978.54	497,897
2022-05-19	26,700.00	26,950.00	26,600.00	26,650.00	21,814.82	602,458
2022-05-18	27,200.00	27,400.00	26,800.00	27,200.00	22,265.03	508,078
2022-05-17	27,500.00	27,750.00	27,000.00	27,100.00	22,183.18	532,380
2022-05-16	28,000.00	28,350.00	27,500.00	27,550.00	22,551.53	997,089
2022-05-15	27,900.00	27,900.00	27,900.00	27,900.00	22,838.03	0
2022-05-13	26,700.00	27,950.00	26,400.00	27,900.00	22,838.03	2,347,383
2022-05-12	25,650.00	26,650.00	25,500.00	26,350.00	21,569.25	1,245,462
2022-05-11	25,500.00	26,100.00	25,350.00	25,750.00	21,078.11	375,831
2022-05-10	25,400.00	25,750.00	24,750.00	25,600.00	20,955.33	702,684
2022-05-09	26,100.00	26,300.00	25,550.00	25,750.00	21,078.11	428,127
2022-05-08	26,300.00	26,300.00	26,300.00	26,300.00	21,528.32	0
2022-05-06	26,000.00	26,400.00	25,900.00	26,300.00	21,528.32	414,454
2022-05-04	26,500.00	26,550.00	26,050.00	26,300.00	21,528.32	448,338
2022-05-03	26,650.00	26,900.00	26,450.00	26,450.00	21,651.11	286,060
2022-05-02	26,750.00	26,800.00	26,500.00	26,700.00	21,855.75	210,883
2022-05-01	26,800.00	26,800.00	26,800.00	26,800.00	21,937.61	0
2022-04-29	26,700.00	26,850.00	26,450.00	26,800.00	21,937.61	351,234
2022-04-28	26,500.00	26,800.00	26,400.00	26,600.00	21,773.89	419,724
2022-04-27	26,000.00	26,650.00	25,800.00	26,500.00	21,692.04	526,211
2022-04-26	26,500.00	26,800.00	26,400.00	26,400.00	21,610.18	563,498

← NewerPage 19 of 22 · 1,292 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.