Kangwon Land historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 20,000.00 | 20,250.00 | 19,440.00 | 19,560.00 | 18,527.09 | 684,335 |
| 2025-07-23 | 20,150.00 | 20,350.00 | 19,790.00 | 19,940.00 | 18,887.03 | 528,747 |
| 2025-07-22 | 20,100.00 | 20,300.00 | 19,990.00 | 20,100.00 | 19,038.58 | 471,817 |
| 2025-07-21 | 19,680.00 | 20,200.00 | 19,680.00 | 20,100.00 | 19,038.58 | 543,581 |
| 2025-07-18 | 20,150.00 | 20,250.00 | 19,490.00 | 19,690.00 | 18,650.23 | 811,251 |
| 2025-07-17 | 20,200.00 | 20,300.00 | 19,970.00 | 20,100.00 | 19,038.58 | 462,546 |
| 2025-07-16 | 20,650.00 | 20,650.00 | 19,990.00 | 20,100.00 | 19,038.58 | 819,615 |
| 2025-07-15 | 20,500.00 | 20,700.00 | 20,500.00 | 20,550.00 | 19,464.81 | 353,119 |
| 2025-07-14 | 20,500.00 | 20,600.00 | 20,250.00 | 20,550.00 | 19,464.81 | 390,889 |
| 2025-07-11 | 20,350.00 | 20,500.00 | 20,050.00 | 20,450.00 | 19,370.09 | 444,848 |
| 2025-07-10 | 20,400.00 | 20,500.00 | 20,075.00 | 20,300.00 | 19,228.02 | 751,478 |
| 2025-07-09 | 20,000.00 | 20,300.00 | 19,910.00 | 20,300.00 | 19,228.02 | 685,835 |
| 2025-07-08 | 19,750.00 | 20,150.00 | 19,750.00 | 19,980.00 | 18,924.91 | 920,859 |
| 2025-07-07 | 19,850.00 | 20,200.00 | 19,490.00 | 19,640.00 | 18,602.87 | 661,593 |
| 2025-07-04 | 19,130.00 | 20,100.00 | 19,130.00 | 19,790.00 | 18,744.95 | 1,959,919 |
| 2025-07-03 | 18,950.00 | 19,300.00 | 18,810.00 | 19,030.00 | 18,025.08 | 899,425 |
| 2025-07-02 | 18,540.00 | 18,990.00 | 18,510.00 | 18,920.00 | 17,920.89 | 830,584 |
| 2025-07-01 | 18,370.00 | 18,700.00 | 18,370.00 | 18,440.00 | 17,466.24 | 471,365 |
| 2025-06-30 | 18,410.00 | 18,570.00 | 18,300.00 | 18,300.00 | 17,333.63 | 389,182 |
| 2025-06-27 | 18,510.00 | 18,720.00 | 18,220.00 | 18,280.00 | 17,314.69 | 605,370 |
| 2025-06-26 | 19,020.00 | 19,060.00 | 18,230.00 | 18,460.00 | 17,485.18 | 855,651 |
| 2025-06-25 | 18,330.00 | 19,070.00 | 18,270.00 | 18,910.00 | 17,911.42 | 1,172,515 |
| 2025-06-24 | 18,020.00 | 18,310.00 | 18,020.00 | 18,260.00 | 17,295.74 | 696,947 |
| 2025-06-23 | 17,830.00 | 18,040.00 | 17,810.00 | 17,950.00 | 17,002.11 | 510,995 |
| 2025-06-20 | 18,110.00 | 18,120.00 | 17,920.00 | 18,040.00 | 17,087.36 | 742,374 |
| 2025-06-19 | 17,960.00 | 18,130.00 | 17,720.00 | 18,060.00 | 17,106.30 | 581,576 |
| 2025-06-18 | 17,250.00 | 17,900.00 | 17,210.00 | 17,890.00 | 16,945.28 | 1,002,137 |
| 2025-06-17 | 17,520.00 | 17,550.00 | 17,260.00 | 17,390.00 | 16,471.68 | 624,291 |
| 2025-06-16 | 17,380.00 | 17,500.00 | 17,310.00 | 17,490.00 | 16,566.40 | 568,232 |
| 2025-06-13 | 17,510.00 | 17,590.00 | 17,220.00 | 17,380.00 | 16,462.21 | 776,353 |
| 2025-06-12 | 17,200.00 | 17,470.00 | 17,190.00 | 17,440.00 | 16,519.04 | 1,383,834 |
| 2025-06-11 | 17,340.00 | 17,370.00 | 17,040.00 | 17,220.00 | 16,310.66 | 832,795 |
| 2025-06-10 | 17,450.00 | 17,450.00 | 17,250.00 | 17,380.00 | 16,462.21 | 401,716 |
| 2025-06-09 | 17,250.00 | 17,680.00 | 17,230.00 | 17,390.00 | 16,471.68 | 710,547 |
| 2025-06-05 | 17,170.00 | 17,230.00 | 17,080.00 | 17,220.00 | 16,310.66 | 462,873 |
| 2025-06-04 | 17,190.00 | 17,310.00 | 17,180.00 | 17,220.00 | 16,310.66 | 510,909 |
| 2025-06-02 | 17,000.00 | 17,190.00 | 16,930.00 | 17,120.00 | 16,215.94 | 313,416 |
| 2025-05-30 | 17,170.00 | 17,350.00 | 17,000.00 | 17,040.00 | 16,140.17 | 520,054 |
| 2025-05-29 | 17,260.00 | 17,260.00 | 17,070.00 | 17,170.00 | 16,263.30 | 284,025 |
| 2025-05-28 | 17,060.00 | 17,190.00 | 17,060.00 | 17,120.00 | 16,215.94 | 268,785 |
| 2025-05-27 | 17,150.00 | 17,280.00 | 17,040.00 | 17,130.00 | 16,225.41 | 278,011 |
| 2025-05-26 | 17,130.00 | 17,230.00 | 16,980.00 | 17,230.00 | 16,320.13 | 288,534 |
| 2025-05-23 | 17,180.00 | 17,280.00 | 17,040.00 | 17,130.00 | 16,225.41 | 244,768 |
| 2025-05-22 | 17,140.00 | 17,280.00 | 17,040.00 | 17,280.00 | 16,367.49 | 505,580 |
| 2025-05-21 | 16,840.00 | 17,160.00 | 16,840.00 | 17,150.00 | 16,244.36 | 449,931 |
| 2025-05-20 | 16,920.00 | 16,960.00 | 16,710.00 | 16,940.00 | 16,045.45 | 332,620 |
| 2025-05-19 | 16,970.00 | 17,100.00 | 16,760.00 | 16,810.00 | 15,922.31 | 329,565 |
| 2025-05-16 | 17,270.00 | 17,350.00 | 16,840.00 | 17,040.00 | 16,140.17 | 506,829 |
| 2025-05-15 | 16,930.00 | 17,320.00 | 16,910.00 | 17,270.00 | 16,358.02 | 867,509 |
| 2025-05-14 | 16,800.00 | 17,000.00 | 16,800.00 | 16,970.00 | 16,073.86 | 543,658 |
| 2025-05-13 | 16,550.00 | 16,810.00 | 16,550.00 | 16,790.00 | 15,903.37 | 517,976 |
| 2025-05-12 | 16,580.00 | 16,620.00 | 16,490.00 | 16,610.00 | 15,732.87 | 302,457 |
| 2025-05-09 | 16,500.00 | 16,550.00 | 16,380.00 | 16,510.00 | 15,638.15 | 275,993 |
| 2025-05-08 | 16,440.00 | 16,565.00 | 16,270.00 | 16,550.00 | 15,676.04 | 535,762 |
| 2025-05-07 | 16,190.00 | 16,570.00 | 16,190.00 | 16,530.00 | 15,657.10 | 846,264 |
| 2025-05-02 | 16,120.00 | 16,120.00 | 15,850.00 | 16,080.00 | 15,230.86 | 378,233 |
| 2025-04-30 | 16,130.00 | 16,220.00 | 16,070.00 | 16,200.00 | 15,344.52 | 449,011 |
| 2025-04-29 | 16,100.00 | 16,170.00 | 16,050.00 | 16,120.00 | 15,268.75 | 231,056 |
| 2025-04-28 | 15,940.00 | 16,130.00 | 15,940.00 | 16,100.00 | 15,249.81 | 310,988 |
| 2025-04-25 | 15,990.00 | 16,040.00 | 15,910.00 | 15,990.00 | 15,145.61 | 407,889 |
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.