Kangwon Land historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	26,400.00	26,650.00	26,250.00	26,400.00	21,610.18	483,532
2022-04-24	26,800.00	26,800.00	26,800.00	26,800.00	21,937.61	0
2022-04-22	26,950.00	27,100.00	26,750.00	26,800.00	21,937.61	481,316
2022-04-21	27,100.00	27,450.00	27,000.00	27,200.00	22,265.03	445,080
2022-04-20	27,200.00	27,300.00	26,800.00	26,900.00	22,019.46	586,132
2022-04-19	27,400.00	27,400.00	27,150.00	27,200.00	22,265.03	494,340
2022-04-18	27,650.00	27,850.00	27,150.00	27,250.00	22,305.96	607,850
2022-04-17	27,650.00	27,650.00	27,650.00	27,650.00	22,633.39	0
2022-04-15	27,850.00	28,100.00	27,550.00	27,650.00	22,633.39	773,651
2022-04-14	27,750.00	27,950.00	27,500.00	27,700.00	22,674.32	517,598
2022-04-13	27,650.00	27,700.00	27,300.00	27,650.00	22,633.39	327,344
2022-04-12	27,400.00	27,600.00	27,150.00	27,500.00	22,510.60	417,868
2022-04-11	27,500.00	27,950.00	27,350.00	27,550.00	22,551.53	532,116
2022-04-08	27,450.00	27,600.00	27,150.00	27,450.00	22,469.68	668,228
2022-04-07	27,700.00	27,750.00	27,000.00	27,200.00	22,265.03	844,011
2022-04-06	27,900.00	28,250.00	27,750.00	27,900.00	22,838.03	625,380
2022-04-05	28,050.00	28,200.00	27,650.00	28,100.00	23,001.74	739,371
2022-04-04	28,050.00	28,050.00	27,750.00	28,000.00	22,919.89	373,786
2022-04-03	28,000.00	28,000.00	28,000.00	28,000.00	22,919.89	0
2022-04-01	27,800.00	28,100.00	27,650.00	28,000.00	22,919.89	749,110
2022-03-31	27,850.00	27,950.00	27,650.00	27,850.00	22,797.10	434,481
2022-03-30	27,650.00	27,950.00	27,450.00	27,900.00	22,838.03	736,182
2022-03-29	27,650.00	27,700.00	27,250.00	27,450.00	22,469.68	449,954
2022-03-28	27,400.00	27,650.00	27,200.00	27,500.00	22,510.60	443,636
2022-03-27	27,350.00	27,350.00	27,350.00	27,350.00	22,387.82	0
2022-03-25	27,100.00	27,450.00	27,000.00	27,350.00	22,387.82	531,816
2022-03-24	27,300.00	27,350.00	26,900.00	27,150.00	22,224.11	592,054
2022-03-23	27,400.00	27,600.00	27,200.00	27,450.00	22,469.68	483,150
2022-03-22	27,400.00	27,600.00	27,200.00	27,300.00	22,346.89	502,311
2022-03-21	27,550.00	27,900.00	27,250.00	27,400.00	22,428.75	599,661
2022-03-18	27,800.00	27,800.00	27,250.00	27,350.00	22,387.82	903,582
2022-03-17	28,100.00	28,100.00	28,100.00	28,100.00	23,001.74	0
2022-03-16	27,700.00	28,100.00	27,400.00	28,100.00	23,001.74	1,489,146
2022-03-15	27,550.00	27,550.00	27,550.00	27,550.00	22,551.53	0
2022-03-14	27,600.00	27,850.00	27,150.00	27,550.00	22,551.53	1,086,111
2022-03-13	27,700.00	27,700.00	27,700.00	27,700.00	22,674.32	0
2022-03-11	26,650.00	27,800.00	26,500.00	27,700.00	22,674.32	2,302,760
2022-03-10	25,400.00	25,400.00	25,400.00	25,400.00	20,791.61	0
2022-03-09	25,400.00	25,400.00	25,400.00	25,400.00	20,791.61	0
2022-03-08	25,400.00	25,850.00	25,250.00	25,400.00	20,791.61	1,082,862
2022-03-07	26,550.00	26,600.00	25,800.00	25,950.00	21,241.82	1,091,854
2022-03-06	26,850.00	26,850.00	26,850.00	26,850.00	21,978.54	0
2022-03-04	26,750.00	26,750.00	26,750.00	26,750.00	21,896.68	0
2022-03-03	27,100.00	27,200.00	26,550.00	26,750.00	21,896.68	896,797
2022-03-02	26,450.00	27,000.00	26,350.00	26,900.00	22,019.46	929,289
2022-03-01	26,500.00	26,500.00	26,500.00	26,500.00	21,692.04	0
2022-02-28	26,150.00	26,150.00	26,150.00	26,150.00	21,405.54	0
2022-02-27	26,150.00	26,150.00	26,150.00	26,150.00	21,405.54	0
2022-02-25	25,900.00	26,250.00	25,700.00	26,150.00	21,405.54	1,120,746
2022-02-24	25,750.00	25,800.00	25,100.00	25,550.00	20,914.40	1,227,025
2022-02-23	26,350.00	26,350.00	26,350.00	26,350.00	21,569.25	0
2022-02-22	26,350.00	26,350.00	26,350.00	26,350.00	21,569.25	0
2022-02-21	26,350.00	26,350.00	26,350.00	26,350.00	21,569.25	0
2022-02-20	26,350.00	26,350.00	26,350.00	26,350.00	21,569.25	0
2022-02-18	26,150.00	26,800.00	26,150.00	26,350.00	21,569.25	887,758
2022-02-17	26,450.00	27,050.00	25,900.00	26,600.00	21,773.89	2,038,069
2022-02-16	26,300.00	26,700.00	25,950.00	26,450.00	21,651.11	1,257,498
2022-02-15	25,900.00	26,050.00	25,250.00	25,700.00	21,037.18	920,431
2022-02-14	26,500.00	26,650.00	25,700.00	25,750.00	21,078.11	1,434,765
2022-02-11	25,650.00	27,200.00	25,600.00	26,700.00	21,855.75	2,654,514

← NewerPage 20 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.