Kangwon Land historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 15,970.00 | 16,050.00 | 15,880.00 | 15,910.00 | 15,069.84 | 369,571 |
| 2025-04-23 | 15,880.00 | 15,970.00 | 15,810.00 | 15,950.00 | 15,107.73 | 260,816 |
| 2025-04-22 | 15,730.00 | 15,950.00 | 15,690.00 | 15,820.00 | 14,984.59 | 263,701 |
| 2025-04-21 | 15,690.00 | 15,790.00 | 15,620.00 | 15,740.00 | 14,908.82 | 197,065 |
| 2025-04-18 | 15,460.00 | 15,860.00 | 15,450.00 | 15,660.00 | 14,833.04 | 277,983 |
| 2025-04-17 | 15,580.00 | 15,590.00 | 15,450.00 | 15,450.00 | 14,634.13 | 184,106 |
| 2025-04-16 | 15,520.00 | 15,640.00 | 15,460.00 | 15,500.00 | 14,681.49 | 242,001 |
| 2025-04-15 | 15,290.00 | 15,570.00 | 15,290.00 | 15,560.00 | 14,738.32 | 323,526 |
| 2025-04-14 | 15,230.00 | 15,360.00 | 15,180.00 | 15,280.00 | 14,473.11 | 248,913 |
| 2025-04-11 | 15,030.00 | 15,270.00 | 14,990.00 | 15,260.00 | 14,454.16 | 323,205 |
| 2025-04-10 | 15,200.00 | 15,270.00 | 14,920.00 | 15,180.00 | 14,378.39 | 793,329 |
| 2025-04-09 | 14,820.00 | 15,050.00 | 14,680.00 | 14,920.00 | 14,132.12 | 606,141 |
| 2025-04-08 | 15,180.00 | 15,240.00 | 14,850.00 | 14,920.00 | 14,132.12 | 502,523 |
| 2025-04-07 | 15,290.00 | 15,300.00 | 14,990.00 | 15,020.00 | 14,226.84 | 822,138 |
| 2025-04-04 | 15,390.00 | 15,640.00 | 15,260.00 | 15,620.00 | 14,795.15 | 490,917 |
| 2025-04-03 | 15,420.00 | 15,670.00 | 15,320.00 | 15,520.00 | 14,700.43 | 1,035,673 |
| 2025-04-02 | 16,760.00 | 16,800.00 | 16,500.00 | 16,500.00 | 14,520.47 | 949,827 |
| 2025-04-01 | 16,680.00 | 16,740.00 | 16,600.00 | 16,690.00 | 14,687.67 | 666,665 |
| 2025-03-31 | 16,720.00 | 16,740.00 | 16,400.00 | 16,660.00 | 14,661.27 | 832,506 |
| 2025-03-28 | 16,800.00 | 16,860.00 | 16,660.00 | 16,750.00 | 14,740.47 | 433,276 |
| 2025-03-27 | 16,870.00 | 16,880.00 | 16,750.00 | 16,750.00 | 14,740.47 | 440,055 |
| 2025-03-26 | 16,880.00 | 16,930.00 | 16,810.00 | 16,890.00 | 14,863.68 | 447,079 |
| 2025-03-25 | 16,820.00 | 16,910.00 | 16,780.00 | 16,830.00 | 14,810.88 | 329,154 |
| 2025-03-24 | 16,920.00 | 16,950.00 | 16,790.00 | 16,800.00 | 14,784.48 | 317,111 |
| 2025-03-21 | 16,940.00 | 17,020.00 | 16,940.00 | 16,940.00 | 14,907.68 | 469,069 |
| 2025-03-20 | 17,020.00 | 17,030.00 | 16,880.00 | 16,990.00 | 14,951.68 | 275,315 |
| 2025-03-19 | 16,930.00 | 17,060.00 | 16,910.00 | 16,990.00 | 14,951.68 | 406,380 |
| 2025-03-18 | 16,900.00 | 17,010.00 | 16,880.00 | 16,930.00 | 14,898.88 | 336,587 |
| 2025-03-17 | 16,900.00 | 16,900.00 | 16,770.00 | 16,900.00 | 14,872.48 | 427,102 |
| 2025-03-14 | 16,640.00 | 16,810.00 | 16,600.00 | 16,780.00 | 14,766.87 | 345,001 |
| 2025-03-13 | 16,950.00 | 16,990.00 | 16,570.00 | 16,640.00 | 14,643.67 | 1,310,670 |
| 2025-03-12 | 16,890.00 | 17,060.00 | 16,790.00 | 16,920.00 | 14,890.08 | 511,044 |
| 2025-03-11 | 16,680.00 | 16,880.00 | 16,670.00 | 16,790.00 | 14,775.68 | 617,183 |
| 2025-03-10 | 16,530.00 | 17,000.00 | 16,510.00 | 16,970.00 | 14,934.08 | 1,385,258 |
| 2025-03-07 | 16,130.00 | 16,300.00 | 16,030.00 | 16,150.00 | 14,212.46 | 426,249 |
| 2025-03-06 | 16,090.00 | 16,150.00 | 16,000.00 | 16,150.00 | 14,212.46 | 351,188 |
| 2025-03-05 | 16,010.00 | 16,130.00 | 15,940.00 | 16,000.00 | 14,080.45 | 367,709 |
| 2025-03-04 | 16,060.00 | 16,100.00 | 15,910.00 | 15,940.00 | 14,027.65 | 498,802 |
| 2025-02-28 | 16,340.00 | 16,370.00 | 15,990.00 | 16,060.00 | 14,133.25 | 696,678 |
| 2025-02-27 | 16,390.00 | 16,410.00 | 16,280.00 | 16,410.00 | 14,441.26 | 343,026 |
| 2025-02-26 | 16,260.00 | 16,420.00 | 16,260.00 | 16,400.00 | 14,432.46 | 314,572 |
| 2025-02-25 | 16,320.00 | 16,400.00 | 16,220.00 | 16,330.00 | 14,370.86 | 338,105 |
| 2025-02-24 | 16,400.00 | 16,450.00 | 16,320.00 | 16,380.00 | 14,414.86 | 283,951 |
| 2025-02-21 | 16,340.00 | 16,540.00 | 16,330.00 | 16,460.00 | 14,485.27 | 360,412 |
| 2025-02-20 | 16,220.00 | 16,390.00 | 16,200.00 | 16,330.00 | 14,370.86 | 429,370 |
| 2025-02-19 | 16,100.00 | 16,220.00 | 16,080.00 | 16,220.00 | 14,274.06 | 380,688 |
| 2025-02-18 | 16,150.00 | 16,200.00 | 16,050.00 | 16,130.00 | 14,194.86 | 370,906 |
| 2025-02-17 | 16,200.00 | 16,230.00 | 16,120.00 | 16,200.00 | 14,256.46 | 239,893 |
| 2025-02-14 | 15,940.00 | 16,180.00 | 15,940.00 | 16,130.00 | 14,194.86 | 400,561 |
| 2025-02-13 | 16,050.00 | 16,100.00 | 15,890.00 | 15,920.00 | 14,010.05 | 827,759 |
| 2025-02-12 | 16,090.00 | 16,240.00 | 16,010.00 | 16,020.00 | 14,098.05 | 227,581 |
| 2025-02-11 | 15,950.00 | 16,090.00 | 15,920.00 | 15,970.00 | 14,054.05 | 301,601 |
| 2025-02-10 | 16,020.00 | 16,030.00 | 15,910.00 | 15,910.00 | 14,001.25 | 367,261 |
| 2025-02-07 | 16,140.00 | 16,170.00 | 15,950.00 | 15,970.00 | 14,054.05 | 558,377 |
| 2025-02-06 | 16,400.00 | 16,410.00 | 16,120.00 | 16,140.00 | 14,203.66 | 650,089 |
| 2025-02-05 | 16,380.00 | 16,500.00 | 16,340.00 | 16,370.00 | 14,406.06 | 243,771 |
| 2025-02-04 | 16,370.00 | 16,480.00 | 16,290.00 | 16,300.00 | 14,344.46 | 452,431 |
| 2025-02-03 | 16,610.00 | 16,610.00 | 16,290.00 | 16,300.00 | 14,344.46 | 717,677 |
| 2025-01-31 | 16,780.00 | 16,880.00 | 16,630.00 | 16,780.00 | 14,766.87 | 382,960 |
| 2025-01-24 | 16,720.00 | 16,800.00 | 16,580.00 | 16,580.00 | 14,590.87 | 389,789 |
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.