Kangwon Land historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 17,150.00 | 17,340.00 | 17,090.00 | 17,090.00 | 16,187.53 | 407,699 |
| 2025-10-22 | 17,280.00 | 17,360.00 | 17,040.00 | 17,210.00 | 16,301.19 | 576,550 |
| 2025-10-21 | 17,610.00 | 17,670.00 | 17,260.00 | 17,280.00 | 16,367.49 | 759,168 |
| 2025-10-20 | 17,600.00 | 17,700.00 | 17,450.00 | 17,600.00 | 16,670.59 | 435,857 |
| 2025-10-17 | 17,600.00 | 17,730.00 | 17,590.00 | 17,590.00 | 16,661.12 | 375,947 |
| 2025-10-16 | 17,620.00 | 17,870.00 | 17,620.00 | 17,740.00 | 16,803.20 | 315,030 |
| 2025-10-15 | 17,480.00 | 17,710.00 | 17,450.00 | 17,640.00 | 16,708.48 | 296,011 |
| 2025-10-14 | 17,500.00 | 17,550.00 | 17,410.00 | 17,460.00 | 16,537.99 | 450,751 |
| 2025-10-13 | 17,760.00 | 17,760.00 | 17,450.00 | 17,560.00 | 16,632.71 | 421,709 |
| 2025-10-10 | 17,970.00 | 18,050.00 | 17,700.00 | 17,800.00 | 16,860.03 | 834,706 |
| 2025-10-06 | 17,970.00 | 17,970.00 | 17,970.00 | 17,970.00 | 17,021.06 | 504,652 |
| 2025-10-02 | 18,120.00 | 18,130.00 | 17,940.00 | 17,970.00 | 17,021.06 | 504,652 |
| 2025-10-01 | 18,380.00 | 18,380.00 | 17,990.00 | 17,990.00 | 17,040.00 | 370,175 |
| 2025-09-30 | 18,050.00 | 18,390.00 | 18,030.00 | 18,360.00 | 17,390.46 | 472,959 |
| 2025-09-29 | 18,050.00 | 18,240.00 | 17,950.00 | 18,080.00 | 17,125.25 | 227,421 |
| 2025-09-26 | 18,150.00 | 18,310.00 | 17,920.00 | 17,920.00 | 16,973.70 | 434,648 |
| 2025-09-25 | 18,000.00 | 18,120.00 | 17,870.00 | 18,120.00 | 17,163.14 | 276,438 |
| 2025-09-24 | 18,230.00 | 18,230.00 | 17,870.00 | 17,980.00 | 17,030.53 | 283,570 |
| 2025-09-23 | 18,020.00 | 18,230.00 | 18,020.00 | 18,230.00 | 17,267.33 | 271,906 |
| 2025-09-22 | 18,220.00 | 18,220.00 | 18,070.00 | 18,070.00 | 17,115.78 | 241,561 |
| 2025-09-19 | 18,030.00 | 18,030.00 | 18,030.00 | 18,030.00 | 17,077.89 | 0 |
| 2025-09-18 | 18,200.00 | 18,200.00 | 18,000.00 | 18,030.00 | 17,077.89 | 332,592 |
| 2025-09-17 | 17,900.00 | 18,210.00 | 17,870.00 | 18,150.00 | 17,191.55 | 493,319 |
| 2025-09-16 | 18,020.00 | 18,120.00 | 17,890.00 | 17,900.00 | 16,954.75 | 364,438 |
| 2025-09-15 | 18,010.00 | 18,070.00 | 17,870.00 | 18,000.00 | 17,049.47 | 356,546 |
| 2025-09-12 | 17,760.00 | 18,040.00 | 17,730.00 | 18,010.00 | 17,058.94 | 336,376 |
| 2025-09-11 | 17,730.00 | 17,850.00 | 17,680.00 | 17,700.00 | 16,765.31 | 473,817 |
| 2025-09-10 | 17,690.00 | 17,780.00 | 17,670.00 | 17,710.00 | 16,774.79 | 374,281 |
| 2025-09-09 | 17,810.00 | 17,810.00 | 17,680.00 | 17,700.00 | 16,765.31 | 310,774 |
| 2025-09-08 | 17,810.00 | 17,860.00 | 17,710.00 | 17,770.00 | 16,831.62 | 324,166 |
| 2025-09-05 | 17,820.00 | 17,920.00 | 17,770.00 | 17,800.00 | 16,860.03 | 240,003 |
| 2025-09-04 | 17,820.00 | 17,980.00 | 17,790.00 | 17,830.00 | 16,888.45 | 259,645 |
| 2025-09-03 | 17,840.00 | 17,950.00 | 17,750.00 | 17,880.00 | 16,935.81 | 281,307 |
| 2025-09-02 | 17,860.00 | 18,050.00 | 17,790.00 | 17,860.00 | 16,916.86 | 407,875 |
| 2025-09-01 | 18,050.00 | 18,070.00 | 17,800.00 | 17,960.00 | 17,011.58 | 254,456 |
| 2025-08-29 | 18,070.00 | 18,120.00 | 17,900.00 | 18,050.00 | 17,096.83 | 337,746 |
| 2025-08-28 | 18,020.00 | 18,130.00 | 18,010.00 | 18,030.00 | 17,077.89 | 401,157 |
| 2025-08-27 | 18,250.00 | 18,310.00 | 18,010.00 | 18,100.00 | 17,144.19 | 306,443 |
| 2025-08-26 | 18,100.00 | 18,420.00 | 18,080.00 | 18,210.00 | 17,248.38 | 339,690 |
| 2025-08-25 | 18,030.00 | 18,230.00 | 17,980.00 | 18,120.00 | 17,163.14 | 264,356 |
| 2025-08-22 | 18,000.00 | 18,180.00 | 17,950.00 | 17,990.00 | 17,040.00 | 159,395 |
| 2025-08-21 | 18,180.00 | 18,240.00 | 17,970.00 | 17,980.00 | 17,030.53 | 386,818 |
| 2025-08-20 | 17,740.00 | 18,180.00 | 17,640.00 | 18,140.00 | 17,182.08 | 450,529 |
| 2025-08-19 | 18,030.00 | 18,150.00 | 17,770.00 | 17,840.00 | 16,897.92 | 635,707 |
| 2025-08-18 | 18,220.00 | 18,270.00 | 18,020.00 | 18,080.00 | 17,125.25 | 301,700 |
| 2025-08-14 | 18,410.00 | 18,470.00 | 18,110.00 | 18,170.00 | 17,210.49 | 381,450 |
| 2025-08-13 | 18,370.00 | 18,450.00 | 18,150.00 | 18,410.00 | 17,437.82 | 282,692 |
| 2025-08-12 | 18,520.00 | 18,700.00 | 18,300.00 | 18,320.00 | 17,352.57 | 329,252 |
| 2025-08-11 | 18,910.00 | 18,920.00 | 18,560.00 | 18,570.00 | 17,589.37 | 248,560 |
| 2025-08-08 | 18,920.00 | 19,340.00 | 18,770.00 | 18,830.00 | 17,835.64 | 571,904 |
| 2025-08-07 | 18,960.00 | 19,020.00 | 18,800.00 | 19,020.00 | 18,015.61 | 335,181 |
| 2025-08-06 | 18,760.00 | 18,930.00 | 18,620.00 | 18,880.00 | 17,883.00 | 394,696 |
| 2025-08-05 | 18,500.00 | 18,770.00 | 18,480.00 | 18,770.00 | 17,778.81 | 436,180 |
| 2025-08-04 | 18,310.00 | 18,450.00 | 18,220.00 | 18,380.00 | 17,409.41 | 281,182 |
| 2025-08-01 | 18,510.00 | 18,600.00 | 18,260.00 | 18,320.00 | 17,352.57 | 608,232 |
| 2025-07-31 | 18,400.00 | 18,790.00 | 18,400.00 | 18,690.00 | 17,703.04 | 548,432 |
| 2025-07-30 | 18,840.00 | 18,840.00 | 18,440.00 | 18,460.00 | 17,485.18 | 1,328,116 |
| 2025-07-29 | 19,140.00 | 19,220.00 | 18,870.00 | 19,160.00 | 18,148.22 | 411,571 |
| 2025-07-28 | 19,510.00 | 19,650.00 | 19,120.00 | 19,230.00 | 18,214.52 | 590,254 |
| 2025-07-25 | 19,450.00 | 19,770.00 | 19,350.00 | 19,480.00 | 18,451.32 | 409,714 |
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.