Kangwon Land historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16,930.00 | 16,940.00 | 16,560.00 | 16,570.00 | 14,582.07 | 433,696 |
| 2025-01-22 | 16,960.00 | 17,010.00 | 16,750.00 | 16,760.00 | 14,749.27 | 349,924 |
| 2025-01-21 | 16,720.00 | 17,000.00 | 16,720.00 | 16,850.00 | 14,828.48 | 409,654 |
| 2025-01-20 | 16,840.00 | 16,850.00 | 16,640.00 | 16,660.00 | 14,661.27 | 200,057 |
| 2025-01-17 | 16,680.00 | 16,940.00 | 16,630.00 | 16,820.00 | 14,802.08 | 382,149 |
| 2025-01-16 | 16,750.00 | 16,770.00 | 16,550.00 | 16,660.00 | 14,661.27 | 260,428 |
| 2025-01-15 | 16,790.00 | 16,860.00 | 16,630.00 | 16,720.00 | 14,714.07 | 238,005 |
| 2025-01-14 | 16,750.00 | 16,770.00 | 16,600.00 | 16,710.00 | 14,705.27 | 248,293 |
| 2025-01-13 | 16,620.00 | 16,740.00 | 16,520.00 | 16,670.00 | 14,670.07 | 376,771 |
| 2025-01-10 | 16,450.00 | 16,800.00 | 16,400.00 | 16,750.00 | 14,740.47 | 644,153 |
| 2025-01-09 | 16,400.00 | 16,520.00 | 16,300.00 | 16,520.00 | 14,538.07 | 449,247 |
| 2025-01-08 | 16,440.00 | 16,660.00 | 16,390.00 | 16,470.00 | 14,494.07 | 388,301 |
| 2025-01-07 | 16,190.00 | 16,620.00 | 16,190.00 | 16,520.00 | 14,538.07 | 402,447 |
| 2025-01-06 | 16,100.00 | 16,190.00 | 16,040.00 | 16,180.00 | 14,238.86 | 381,925 |
| 2025-01-03 | 16,240.00 | 16,330.00 | 16,040.00 | 16,060.00 | 14,133.25 | 437,876 |
| 2025-01-02 | 15,970.00 | 16,420.00 | 15,970.00 | 16,230.00 | 14,282.86 | 321,734 |
| 2024-12-30 | 16,300.00 | 16,300.00 | 15,860.00 | 15,970.00 | 14,054.05 | 462,140 |
| 2024-12-27 | 16,460.00 | 16,510.00 | 16,140.00 | 16,160.00 | 14,221.26 | 590,731 |
| 2024-12-26 | 16,780.00 | 16,820.00 | 16,640.00 | 16,660.00 | 14,661.27 | 336,211 |
| 2024-12-24 | 16,630.00 | 16,780.00 | 16,600.00 | 16,730.00 | 14,722.87 | 237,811 |
| 2024-12-23 | 16,570.00 | 16,670.00 | 16,450.00 | 16,630.00 | 14,634.87 | 398,227 |
| 2024-12-20 | 16,730.00 | 16,770.00 | 16,420.00 | 16,540.00 | 14,555.67 | 498,802 |
| 2024-12-19 | 16,850.00 | 16,940.00 | 16,770.00 | 16,790.00 | 14,775.68 | 416,909 |
| 2024-12-18 | 16,740.00 | 17,050.00 | 16,680.00 | 17,040.00 | 14,995.68 | 502,264 |
| 2024-12-17 | 17,050.00 | 17,080.00 | 16,740.00 | 16,810.00 | 14,793.28 | 505,809 |
| 2024-12-16 | 17,140.00 | 17,260.00 | 16,980.00 | 17,010.00 | 14,969.28 | 382,370 |
| 2024-12-13 | 17,270.00 | 17,330.00 | 16,890.00 | 17,120.00 | 15,066.08 | 617,206 |
| 2024-12-12 | 17,010.00 | 17,460.00 | 16,950.00 | 17,150.00 | 15,092.49 | 972,165 |
| 2024-12-11 | 16,890.00 | 16,970.00 | 16,370.00 | 16,890.00 | 14,863.68 | 428,660 |
| 2024-12-10 | 16,500.00 | 16,880.00 | 16,500.00 | 16,800.00 | 14,784.48 | 480,642 |
| 2024-12-09 | 16,950.00 | 16,950.00 | 16,440.00 | 16,460.00 | 14,485.27 | 804,327 |
| 2024-12-06 | 17,090.00 | 17,340.00 | 16,770.00 | 17,080.00 | 15,030.88 | 764,941 |
| 2024-12-05 | 17,300.00 | 17,380.00 | 17,030.00 | 17,070.00 | 15,022.08 | 675,541 |
| 2024-12-04 | 18,050.00 | 18,230.00 | 17,210.00 | 17,250.00 | 15,180.49 | 1,974,154 |
| 2024-12-03 | 18,020.00 | 18,470.00 | 17,950.00 | 18,400.00 | 16,192.52 | 987,241 |
| 2024-12-02 | 18,090.00 | 18,150.00 | 17,870.00 | 17,940.00 | 15,787.71 | 479,817 |
| 2024-11-29 | 18,090.00 | 18,090.00 | 17,740.00 | 18,000.00 | 15,840.51 | 473,642 |
| 2024-11-28 | 18,180.00 | 18,180.00 | 17,850.00 | 18,030.00 | 15,866.91 | 383,117 |
| 2024-11-27 | 17,680.00 | 18,100.00 | 17,600.00 | 18,060.00 | 15,893.31 | 931,959 |
| 2024-11-26 | 17,200.00 | 17,650.00 | 17,200.00 | 17,580.00 | 15,470.90 | 581,160 |
| 2024-11-25 | 17,400.00 | 17,420.00 | 17,190.00 | 17,270.00 | 15,198.09 | 521,150 |
| 2024-11-22 | 17,450.00 | 17,470.00 | 17,290.00 | 17,370.00 | 15,286.09 | 307,365 |
| 2024-11-21 | 17,310.00 | 17,430.00 | 17,160.00 | 17,350.00 | 15,268.49 | 431,083 |
| 2024-11-20 | 17,010.00 | 17,350.00 | 17,010.00 | 17,280.00 | 15,206.89 | 376,788 |
| 2024-11-19 | 17,000.00 | 17,150.00 | 16,940.00 | 17,090.00 | 15,039.68 | 325,197 |
| 2024-11-18 | 17,020.00 | 17,380.00 | 16,990.00 | 17,050.00 | 15,004.48 | 623,396 |
| 2024-11-15 | 16,830.00 | 17,140.00 | 16,780.00 | 17,110.00 | 15,057.28 | 627,847 |
| 2024-11-14 | 16,750.00 | 16,950.00 | 16,670.00 | 16,870.00 | 14,846.08 | 588,347 |
| 2024-11-13 | 17,100.00 | 17,150.00 | 16,700.00 | 16,720.00 | 14,714.07 | 650,384 |
| 2024-11-12 | 17,140.00 | 17,310.00 | 17,040.00 | 17,200.00 | 15,136.49 | 686,797 |
| 2024-11-11 | 17,110.00 | 17,380.00 | 17,080.00 | 17,170.00 | 15,110.09 | 547,279 |
| 2024-11-08 | 17,280.00 | 17,440.00 | 17,180.00 | 17,280.00 | 15,206.89 | 385,707 |
| 2024-11-07 | 17,550.00 | 17,570.00 | 17,220.00 | 17,570.00 | 15,462.10 | 467,665 |
| 2024-11-06 | 17,740.00 | 17,740.00 | 17,430.00 | 17,570.00 | 15,462.10 | 531,778 |
| 2024-11-05 | 17,530.00 | 17,770.00 | 17,520.00 | 17,770.00 | 15,638.10 | 438,879 |
| 2024-11-04 | 17,600.00 | 17,850.00 | 17,530.00 | 17,640.00 | 15,523.70 | 506,551 |
| 2024-11-01 | 17,720.00 | 17,770.00 | 17,520.00 | 17,640.00 | 15,523.70 | 538,327 |
| 2024-10-31 | 17,710.00 | 17,860.00 | 17,520.00 | 17,860.00 | 15,717.31 | 789,382 |
| 2024-10-30 | 17,170.00 | 17,950.00 | 17,160.00 | 17,700.00 | 15,576.50 | 1,868,725 |
| 2024-10-29 | 16,800.00 | 17,170.00 | 16,770.00 | 17,140.00 | 15,083.69 | 799,317 |
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.