KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8,310.00 | 8,360.00 | 8,120.00 | 8,150.00 | 8,150.00 | 45,463 |
| 2026-10-20 | 8,750.00 | 8,750.00 | 8,130.00 | 8,280.00 | 8,280.00 | 43,454 |
| 2026-10-19 | 8,000.00 | 8,770.00 | 7,900.00 | 8,750.00 | 8,750.00 | 72,284 |
| 2026-10-16 | 8,030.00 | 8,350.00 | 8,030.00 | 8,160.00 | 8,160.00 | 46,823 |
| 2026-10-15 | 8,500.00 | 8,500.00 | 7,880.00 | 7,950.00 | 7,950.00 | 86,997 |
| 2026-10-14 | 8,610.00 | 9,060.00 | 8,610.00 | 8,860.00 | 8,860.00 | 108,689 |
| 2026-10-13 | 8,280.00 | 8,670.00 | 8,100.00 | 8,620.00 | 8,620.00 | 90,234 |
| 2026-10-12 | 9,210.00 | 9,240.00 | 8,660.00 | 8,700.00 | 8,700.00 | 73,734 |
| 2026-10-08 | 9,320.00 | 9,330.00 | 8,900.00 | 9,110.00 | 9,110.00 | 98,381 |
| 2026-10-07 | 9,600.00 | 9,600.00 | 9,150.00 | 9,200.00 | 9,200.00 | 115,067 |
| 2026-10-06 | 8,950.00 | 9,800.00 | 8,860.00 | 9,620.00 | 9,620.00 | 373,077 |
| 2026-10-02 | 8,740.00 | 9,070.00 | 8,690.00 | 8,950.00 | 8,950.00 | 172,198 |
| 2026-10-01 | 8,900.00 | 8,900.00 | 8,640.00 | 8,720.00 | 8,720.00 | 194,415 |
| 2026-09-30 | 8,390.00 | 8,510.00 | 8,280.00 | 8,320.00 | 8,320.00 | 50,862 |
| 2026-09-29 | 8,360.00 | 8,360.00 | 7,700.00 | 8,130.00 | 8,130.00 | 48,740 |
| 2026-09-28 | 8,340.00 | 8,600.00 | 8,260.00 | 8,360.00 | 8,360.00 | 51,817 |
| 2026-09-23 | 8,480.00 | 8,490.00 | 8,230.00 | 8,320.00 | 8,320.00 | 39,881 |
| 2026-09-22 | 8,550.00 | 8,620.00 | 8,410.00 | 8,430.00 | 8,430.00 | 47,679 |
| 2026-09-21 | 8,740.00 | 8,740.00 | 8,470.00 | 8,490.00 | 8,490.00 | 59,086 |
| 2026-09-18 | 8,800.00 | 8,860.00 | 8,650.00 | 8,650.00 | 8,650.00 | 54,016 |
| 2026-09-17 | 8,700.00 | 8,770.00 | 8,600.00 | 8,680.00 | 8,680.00 | 39,894 |
| 2026-09-16 | 8,750.00 | 8,790.00 | 8,610.00 | 8,680.00 | 8,680.00 | 38,265 |
| 2026-09-15 | 8,600.00 | 8,830.00 | 8,510.00 | 8,710.00 | 8,710.00 | 39,808 |
| 2026-09-14 | 8,810.00 | 8,940.00 | 8,630.00 | 8,640.00 | 8,640.00 | 90,420 |
| 2026-09-11 | 9,070.00 | 9,190.00 | 8,900.00 | 8,950.00 | 8,950.00 | 67,611 |
| 2026-09-10 | 9,220.00 | 9,230.00 | 9,060.00 | 9,220.00 | 9,220.00 | 82,119 |
| 2026-09-09 | 9,170.00 | 9,390.00 | 9,150.00 | 9,380.00 | 9,380.00 | 128,425 |
| 2026-09-08 | 9,390.00 | 9,450.00 | 9,040.00 | 9,040.00 | 9,040.00 | 214,571 |
| 2026-09-07 | 8,800.00 | 9,140.00 | 8,630.00 | 9,030.00 | 9,030.00 | 75,771 |
| 2026-09-04 | 8,610.00 | 8,830.00 | 8,480.00 | 8,810.00 | 8,810.00 | 91,026 |
| 2026-09-03 | 8,720.00 | 8,880.00 | 8,480.00 | 8,570.00 | 8,570.00 | 58,343 |
| 2026-09-02 | 8,650.00 | 8,710.00 | 8,410.00 | 8,490.00 | 8,490.00 | 96,773 |
| 2026-09-01 | 9,160.00 | 9,160.00 | 8,920.00 | 9,010.00 | 9,010.00 | 79,265 |
| 2026-08-31 | 9,180.00 | 9,260.00 | 8,990.00 | 9,160.00 | 9,160.00 | 127,194 |
| 2026-08-28 | 9,220.00 | 9,290.00 | 9,050.00 | 9,090.00 | 9,090.00 | 76,084 |
| 2026-08-27 | 9,000.00 | 9,440.00 | 9,000.00 | 9,370.00 | 9,370.00 | 177,723 |
| 2026-08-26 | 9,090.00 | 9,270.00 | 8,930.00 | 9,230.00 | 9,230.00 | 135,813 |
| 2026-08-25 | 9,280.00 | 9,370.00 | 8,700.00 | 9,270.00 | 9,270.00 | 389,242 |
| 2026-08-24 | 8,230.00 | 8,670.00 | 8,220.00 | 8,530.00 | 8,530.00 | 104,215 |
| 2026-08-21 | 8,700.00 | 8,700.00 | 8,200.00 | 8,200.00 | 8,200.00 | 75,990 |
| 2026-08-20 | 8,850.00 | 8,970.00 | 8,750.00 | 8,810.00 | 8,810.00 | 44,131 |
| 2026-08-19 | 8,550.00 | 8,950.00 | 8,550.00 | 8,650.00 | 8,650.00 | 71,051 |
| 2026-08-18 | 9,470.00 | 9,540.00 | 8,990.00 | 9,060.00 | 9,060.00 | 116,590 |
| 2026-08-14 | 10,000.00 | 10,000.00 | 9,490.00 | 9,770.00 | 9,770.00 | 226,669 |
| 2026-08-13 | 9,540.00 | 10,150.00 | 9,430.00 | 10,090.00 | 10,090.00 | 283,650 |
| 2026-08-12 | 9,550.00 | 9,600.00 | 9,320.00 | 9,550.00 | 9,550.00 | 107,707 |
| 2026-08-11 | 9,570.00 | 9,670.00 | 9,430.00 | 9,520.00 | 9,520.00 | 155,029 |
| 2026-08-10 | 9,550.00 | 9,880.00 | 9,180.00 | 9,820.00 | 9,820.00 | 480,228 |
| 2026-08-07 | 9,520.00 | 9,540.00 | 8,470.00 | 9,380.00 | 9,380.00 | 689,619 |
| 2026-08-06 | 8,040.00 | 8,300.00 | 7,880.00 | 8,120.00 | 8,120.00 | 42,286 |
| 2026-08-05 | 8,100.00 | 8,210.00 | 7,970.00 | 8,200.00 | 8,200.00 | 57,798 |
| 2026-08-04 | 7,420.00 | 7,920.00 | 7,420.00 | 7,900.00 | 7,900.00 | 76,620 |
| 2026-08-03 | 7,370.00 | 7,630.00 | 7,200.00 | 7,370.00 | 7,370.00 | 53,733 |
| 2026-07-31 | 6,760.00 | 7,380.00 | 6,760.00 | 7,310.00 | 7,310.00 | 85,819 |
| 2026-07-30 | 6,100.00 | 6,940.00 | 6,100.00 | 6,510.00 | 6,510.00 | 110,711 |
| 2026-07-29 | 7,370.00 | 7,500.00 | 6,040.00 | 6,550.00 | 6,550.00 | 128,111 |
| 2026-07-28 | 7,870.00 | 7,900.00 | 7,350.00 | 7,350.00 | 7,350.00 | 82,491 |
| 2026-07-27 | 8,320.00 | 8,380.00 | 8,090.00 | 8,150.00 | 8,150.00 | 49,184 |
| 2026-07-24 | 8,390.00 | 8,530.00 | 8,110.00 | 8,180.00 | 8,180.00 | 54,410 |
| 2026-07-23 | 7,920.00 | 8,650.00 | 7,900.00 | 8,650.00 | 8,650.00 | 123,801 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.