Kangwon Land historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 16,230.00 | 16,820.00 | 16,230.00 | 16,800.00 | 14,784.48 | 954,915 |
| 2024-10-25 | 16,350.00 | 16,400.00 | 16,160.00 | 16,240.00 | 14,291.66 | 448,333 |
| 2024-10-24 | 16,200.00 | 16,410.00 | 16,110.00 | 16,300.00 | 14,344.46 | 585,582 |
| 2024-10-23 | 16,550.00 | 16,580.00 | 16,200.00 | 16,230.00 | 14,282.86 | 688,340 |
| 2024-10-22 | 16,710.00 | 16,820.00 | 16,470.00 | 16,500.00 | 14,520.47 | 878,912 |
| 2024-10-21 | 16,790.00 | 16,890.00 | 16,720.00 | 16,720.00 | 14,714.07 | 485,801 |
| 2024-10-18 | 16,880.00 | 16,910.00 | 16,760.00 | 16,850.00 | 14,828.48 | 599,251 |
| 2024-10-17 | 16,800.00 | 16,940.00 | 16,760.00 | 16,810.00 | 14,793.28 | 539,216 |
| 2024-10-16 | 16,890.00 | 17,090.00 | 16,730.00 | 16,730.00 | 14,722.87 | 895,206 |
| 2024-10-15 | 16,750.00 | 17,070.00 | 16,730.00 | 16,900.00 | 14,872.48 | 910,815 |
| 2024-10-14 | 16,650.00 | 16,720.00 | 16,550.00 | 16,640.00 | 14,643.67 | 407,041 |
| 2024-10-11 | 16,850.00 | 17,300.00 | 16,610.00 | 16,640.00 | 14,643.67 | 1,439,152 |
| 2024-10-10 | 16,700.00 | 16,910.00 | 16,440.00 | 16,480.00 | 14,502.87 | 1,289,030 |
| 2024-10-08 | 16,980.00 | 17,110.00 | 16,600.00 | 16,630.00 | 14,634.87 | 895,877 |
| 2024-10-07 | 16,750.00 | 16,910.00 | 16,450.00 | 16,760.00 | 14,749.27 | 870,940 |
| 2024-10-04 | 16,900.00 | 17,200.00 | 16,710.00 | 16,730.00 | 14,722.87 | 1,193,637 |
| 2024-10-02 | 16,770.00 | 17,070.00 | 16,690.00 | 16,870.00 | 14,846.08 | 682,395 |
| 2024-09-30 | 17,190.00 | 17,210.00 | 16,940.00 | 16,970.00 | 14,934.08 | 574,563 |
| 2024-09-27 | 17,010.00 | 17,200.00 | 16,930.00 | 17,100.00 | 15,048.48 | 759,460 |
| 2024-09-26 | 17,120.00 | 17,120.00 | 16,700.00 | 17,000.00 | 14,960.48 | 1,086,456 |
| 2024-09-25 | 17,350.00 | 17,420.00 | 17,070.00 | 17,100.00 | 15,048.48 | 848,724 |
| 2024-09-24 | 17,200.00 | 17,320.00 | 16,870.00 | 17,320.00 | 15,242.09 | 1,525,039 |
| 2024-09-23 | 17,720.00 | 17,730.00 | 17,010.00 | 17,240.00 | 15,171.69 | 1,454,271 |
| 2024-09-20 | 17,810.00 | 17,850.00 | 17,160.00 | 17,730.00 | 15,602.90 | 2,054,407 |
| 2024-09-19 | 17,840.00 | 18,080.00 | 17,720.00 | 17,880.00 | 15,734.91 | 1,393,112 |
| 2024-09-13 | 17,750.00 | 17,890.00 | 17,580.00 | 17,780.00 | 15,646.90 | 1,114,170 |
| 2024-09-12 | 17,630.00 | 17,950.00 | 17,460.00 | 17,800.00 | 15,664.50 | 1,703,175 |
| 2024-09-11 | 17,500.00 | 17,760.00 | 17,250.00 | 17,650.00 | 15,532.50 | 1,591,519 |
| 2024-09-10 | 17,490.00 | 18,110.00 | 17,390.00 | 17,480.00 | 15,382.89 | 2,760,576 |
| 2024-09-09 | 16,890.00 | 17,730.00 | 16,750.00 | 17,580.00 | 15,470.90 | 3,848,757 |
| 2024-09-06 | 17,780.00 | 17,820.00 | 16,980.00 | 17,080.00 | 15,030.88 | 4,050,101 |
| 2024-09-05 | 17,230.00 | 18,610.00 | 17,020.00 | 17,730.00 | 15,602.90 | 17,062,992 |
| 2024-09-04 | 16,180.00 | 16,590.00 | 16,130.00 | 16,440.00 | 14,467.67 | 1,468,984 |
| 2024-09-03 | 16,180.00 | 16,540.00 | 16,090.00 | 16,490.00 | 14,511.67 | 1,450,383 |
| 2024-09-02 | 15,990.00 | 16,190.00 | 15,850.00 | 16,080.00 | 14,150.86 | 846,712 |
| 2024-08-30 | 15,540.00 | 16,000.00 | 15,190.00 | 15,990.00 | 14,071.65 | 1,787,816 |
| 2024-08-29 | 15,290.00 | 15,520.00 | 15,180.00 | 15,500.00 | 13,640.44 | 634,255 |
| 2024-08-28 | 15,260.00 | 15,490.00 | 15,230.00 | 15,270.00 | 13,438.03 | 488,806 |
| 2024-08-27 | 15,230.00 | 15,370.00 | 15,140.00 | 15,370.00 | 13,526.03 | 470,694 |
| 2024-08-26 | 15,270.00 | 15,310.00 | 15,080.00 | 15,200.00 | 13,376.43 | 597,039 |
| 2024-08-23 | 14,950.00 | 15,300.00 | 14,900.00 | 15,230.00 | 13,402.83 | 916,336 |
| 2024-08-22 | 15,020.00 | 15,040.00 | 14,820.00 | 14,940.00 | 13,147.62 | 507,604 |
| 2024-08-21 | 14,850.00 | 15,000.00 | 14,780.00 | 14,990.00 | 13,191.62 | 466,664 |
| 2024-08-20 | 14,700.00 | 14,900.00 | 14,680.00 | 14,850.00 | 13,068.42 | 485,628 |
| 2024-08-19 | 14,520.00 | 14,690.00 | 14,510.00 | 14,670.00 | 12,910.02 | 344,901 |
| 2024-08-16 | 14,600.00 | 14,660.00 | 14,510.00 | 14,600.00 | 12,848.41 | 467,447 |
| 2024-08-14 | 14,480.00 | 14,580.00 | 14,370.00 | 14,500.00 | 12,760.41 | 295,539 |
| 2024-08-13 | 14,490.00 | 14,570.00 | 14,390.00 | 14,450.00 | 12,716.41 | 298,656 |
| 2024-08-12 | 14,400.00 | 14,570.00 | 14,390.00 | 14,500.00 | 12,760.41 | 351,079 |
| 2024-08-09 | 14,560.00 | 14,590.00 | 14,360.00 | 14,390.00 | 12,663.61 | 360,664 |
| 2024-08-08 | 14,010.00 | 14,500.00 | 13,950.00 | 14,500.00 | 12,760.41 | 874,929 |
| 2024-08-07 | 13,880.00 | 14,100.00 | 13,880.00 | 14,040.00 | 12,355.60 | 515,002 |
| 2024-08-06 | 14,040.00 | 14,270.00 | 13,860.00 | 14,030.00 | 12,346.80 | 827,142 |
| 2024-08-05 | 14,380.00 | 14,380.00 | 13,330.00 | 13,650.00 | 12,012.39 | 1,723,504 |
| 2024-08-02 | 14,480.00 | 14,570.00 | 14,400.00 | 14,480.00 | 12,742.81 | 490,407 |
| 2024-08-01 | 14,450.00 | 14,620.00 | 14,450.00 | 14,530.00 | 12,786.81 | 423,816 |
| 2024-07-31 | 14,380.00 | 14,510.00 | 14,370.00 | 14,440.00 | 12,707.61 | 340,153 |
| 2024-07-30 | 14,310.00 | 14,470.00 | 14,310.00 | 14,380.00 | 12,654.81 | 260,281 |
| 2024-07-29 | 14,500.00 | 14,520.00 | 14,330.00 | 14,380.00 | 12,654.81 | 346,075 |
| 2024-07-26 | 14,370.00 | 14,500.00 | 14,300.00 | 14,500.00 | 12,760.41 | 461,504 |
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.