Kangwon Land historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	26,150.00	26,150.00	25,600.00	25,900.00	21,200.90	890,959
2022-02-09	26,350.00	26,350.00	26,350.00	26,350.00	21,569.25	0
2022-02-08	26,350.00	26,350.00	26,350.00	26,350.00	21,569.25	0
2022-02-07	26,000.00	26,550.00	25,950.00	26,350.00	21,569.25	1,616,445
2022-02-06	26,200.00	26,200.00	26,200.00	26,200.00	21,446.47	0
2022-02-04	25,000.00	26,500.00	24,800.00	26,200.00	21,446.47	1,763,835
2022-02-03	25,100.00	25,400.00	24,950.00	25,050.00	20,505.11	745,852
2022-01-28	24,250.00	24,800.00	23,950.00	24,800.00	20,300.47	824,052
2022-01-27	24,550.00	24,650.00	23,850.00	23,900.00	19,563.76	790,335
2022-01-26	24,250.00	24,250.00	24,250.00	24,250.00	19,850.26	0
2022-01-25	24,950.00	24,950.00	24,000.00	24,250.00	19,850.26	742,264
2022-01-24	25,450.00	25,650.00	24,700.00	24,850.00	20,341.40	562,063
2022-01-23	25,450.00	25,450.00	25,450.00	25,450.00	20,832.54	0
2022-01-21	25,150.00	25,500.00	24,950.00	25,450.00	20,832.54	526,702
2022-01-20	25,600.00	25,850.00	25,250.00	25,350.00	20,750.68	656,739
2022-01-19	25,000.00	25,600.00	25,000.00	25,350.00	20,750.68	650,341
2022-01-18	25,850.00	25,900.00	25,100.00	25,250.00	20,668.83	726,174
2022-01-17	25,450.00	25,800.00	25,300.00	25,650.00	20,996.25	857,570
2022-01-16	25,400.00	25,400.00	25,400.00	25,400.00	20,791.61	0
2022-01-14	25,350.00	25,500.00	25,150.00	25,400.00	20,791.61	604,044
2022-01-13	24,650.00	25,550.00	24,550.00	25,450.00	20,832.54	1,099,528
2022-01-12	24,600.00	24,750.00	24,550.00	24,650.00	20,177.69	423,367
2022-01-11	24,200.00	24,650.00	24,200.00	24,600.00	20,136.76	465,643
2022-01-10	24,550.00	24,600.00	24,250.00	24,450.00	20,013.97	361,190
2022-01-09	24,550.00	24,550.00	24,550.00	24,550.00	20,095.83	0
2022-01-07	24,100.00	24,800.00	24,050.00	24,550.00	20,095.83	569,163
2022-01-06	23,800.00	24,300.00	23,800.00	24,100.00	19,727.47	534,377
2022-01-05	23,850.00	24,150.00	23,800.00	24,000.00	19,645.62	577,002
2022-01-04	24,250.00	24,250.00	23,900.00	23,950.00	19,604.69	426,745
2022-01-03	24,050.00	24,300.00	24,000.00	24,200.00	19,809.33	102
2021-12-30	24,350.00	24,350.00	24,000.00	24,050.00	19,686.55	408,401
2021-12-29	24,100.00	24,750.00	24,000.00	24,350.00	19,932.12	596,170
2021-12-28	24,000.00	24,150.00	23,850.00	24,150.00	19,768.40	597,779
2021-12-27	24,100.00	24,150.00	23,850.00	24,000.00	19,645.62	336,894
2021-12-24	24,250.00	24,300.00	24,000.00	24,100.00	19,727.47	440,442
2021-12-23	24,250.00	24,350.00	23,950.00	24,100.00	19,727.47	356,615
2021-12-22	23,850.00	24,100.00	23,700.00	24,100.00	19,727.47	410,799
2021-12-21	23,600.00	23,850.00	23,450.00	23,500.00	19,236.33	326,362
2021-12-20	23,900.00	23,950.00	23,400.00	23,500.00	19,236.33	441,954
2021-12-17	23,750.00	24,150.00	23,700.00	24,150.00	19,768.40	437,820
2021-12-16	24,000.00	24,300.00	23,800.00	23,950.00	19,604.69	539,752
2021-12-15	24,200.00	24,250.00	23,800.00	24,100.00	19,727.47	630,936
2021-12-14	23,950.00	24,450.00	23,900.00	24,100.00	19,727.47	572,605
2021-12-13	24,350.00	24,500.00	24,050.00	24,150.00	19,768.40	1,030,325
2021-12-10	24,550.00	24,750.00	24,200.00	24,250.00	19,850.26	498,524
2021-12-09	24,250.00	25,100.00	24,250.00	24,750.00	20,259.54	885,752
2021-12-08	24,300.00	24,550.00	24,200.00	24,250.00	19,850.26	680,849
2021-12-07	24,500.00	24,550.00	24,150.00	24,250.00	19,850.26	917,208
2021-12-06	23,700.00	24,300.00	23,550.00	24,100.00	19,727.47	636,955
2021-12-05	24,050.00	24,050.00	24,050.00	24,050.00	19,686.55	0
2021-12-03	23,750.00	24,100.00	23,350.00	24,050.00	19,686.55	1,197,631
2021-12-02	22,100.00	23,350.00	22,100.00	23,000.00	18,827.05	1,014,429
2021-12-01	21,650.00	22,900.00	21,650.00	22,650.00	18,540.55	1,399,982
2021-11-30	23,100.00	23,400.00	22,000.00	22,000.00	18,008.48	1,458,816
2021-11-29	22,850.00	23,300.00	22,700.00	22,900.00	18,745.19	1,447,384
2021-11-28	23,550.00	23,550.00	23,550.00	23,550.00	19,277.26	0
2021-11-26	24,050.00	24,200.00	23,500.00	23,550.00	19,277.26	1,144,463
2021-11-25	24,600.00	24,700.00	24,150.00	24,250.00	19,850.26	849,239
2021-11-24	24,850.00	25,050.00	24,400.00	24,700.00	20,218.62	827,359
2021-11-23	24,800.00	25,450.00	24,800.00	24,900.00	20,382.33	588,019

← NewerPage 21 of 22 · 1,287 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.