KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12,820.00 | 13,020.00 | 12,740.00 | 13,000.00 | 13,000.00 | 63,691 |
| 2024-07-26 | 13,060.00 | 13,120.00 | 12,740.00 | 12,840.00 | 12,840.00 | 70,947 |
| 2024-07-25 | 12,730.00 | 13,230.00 | 12,510.00 | 13,060.00 | 13,060.00 | 132,636 |
| 2024-07-24 | 13,010.00 | 13,370.00 | 12,860.00 | 13,080.00 | 13,080.00 | 115,340 |
| 2024-07-23 | 13,380.00 | 13,700.00 | 13,090.00 | 13,250.00 | 13,250.00 | 90,943 |
| 2024-07-22 | 14,270.00 | 14,270.00 | 13,290.00 | 13,380.00 | 13,380.00 | 138,861 |
| 2024-07-19 | 13,680.00 | 14,250.00 | 13,550.00 | 14,150.00 | 14,150.00 | 98,602 |
| 2024-07-18 | 13,760.00 | 13,940.00 | 13,500.00 | 13,720.00 | 13,720.00 | 116,582 |
| 2024-07-17 | 14,170.00 | 14,350.00 | 13,850.00 | 13,860.00 | 13,860.00 | 163,210 |
| 2024-07-16 | 14,850.00 | 14,890.00 | 14,150.00 | 14,170.00 | 14,170.00 | 185,946 |
| 2024-07-15 | 14,930.00 | 14,970.00 | 14,560.00 | 14,900.00 | 14,900.00 | 103,179 |
| 2024-07-12 | 14,800.00 | 15,380.00 | 14,700.00 | 14,940.00 | 14,940.00 | 103,261 |
| 2024-07-11 | 14,890.00 | 15,080.00 | 14,740.00 | 14,940.00 | 14,940.00 | 139,302 |
| 2024-07-10 | 15,050.00 | 15,100.00 | 14,160.00 | 14,690.00 | 14,690.00 | 333,089 |
| 2024-07-09 | 15,720.00 | 15,720.00 | 15,140.00 | 15,140.00 | 15,140.00 | 138,052 |
| 2024-07-08 | 15,150.00 | 15,610.00 | 15,020.00 | 15,460.00 | 15,460.00 | 106,740 |
| 2024-07-05 | 15,360.00 | 15,360.00 | 14,930.00 | 15,220.00 | 15,220.00 | 195,016 |
| 2024-07-04 | 15,900.00 | 16,140.00 | 15,340.00 | 15,360.00 | 15,360.00 | 190,615 |
| 2024-07-03 | 15,400.00 | 16,080.00 | 15,400.00 | 15,940.00 | 15,940.00 | 228,969 |
| 2024-07-02 | 15,710.00 | 15,850.00 | 15,200.00 | 15,240.00 | 15,240.00 | 188,247 |
| 2024-07-01 | 15,860.00 | 15,890.00 | 15,390.00 | 15,700.00 | 15,700.00 | 172,707 |
| 2024-06-28 | 15,640.00 | 16,230.00 | 15,380.00 | 15,860.00 | 15,860.00 | 239,394 |
| 2024-06-27 | 16,540.00 | 17,190.00 | 15,500.00 | 15,640.00 | 15,640.00 | 458,191 |
| 2024-06-26 | 17,320.00 | 17,450.00 | 16,000.00 | 16,160.00 | 16,160.00 | 467,241 |
| 2024-06-25 | 18,020.00 | 18,220.00 | 17,230.00 | 17,300.00 | 17,300.00 | 198,806 |
| 2024-06-24 | 18,060.00 | 18,090.00 | 17,200.00 | 18,020.00 | 18,020.00 | 300,114 |
| 2024-06-21 | 18,270.00 | 18,630.00 | 17,870.00 | 18,010.00 | 18,010.00 | 261,459 |
| 2024-06-20 | 18,810.00 | 19,300.00 | 18,240.00 | 18,260.00 | 18,260.00 | 319,172 |
| 2024-06-19 | 18,810.00 | 19,300.00 | 18,100.00 | 18,810.00 | 18,810.00 | 556,322 |
| 2024-06-18 | 21,600.00 | 22,150.00 | 18,090.00 | 18,810.00 | 18,810.00 | 1,383,317 |
| 2024-06-17 | 21,650.00 | 21,650.00 | 20,300.00 | 21,000.00 | 21,000.00 | 468,352 |
| 2024-06-14 | 21,000.00 | 22,800.00 | 21,000.00 | 21,650.00 | 21,650.00 | 798,360 |
| 2024-06-13 | 21,150.00 | 22,000.00 | 20,500.00 | 21,650.00 | 21,650.00 | 1,063,810 |
| 2024-06-12 | 20,100.00 | 22,000.00 | 19,880.00 | 20,500.00 | 20,500.00 | 1,808,351 |
| 2024-06-11 | 17,970.00 | 19,360.00 | 17,710.00 | 19,150.00 | 19,150.00 | 1,077,201 |
| 2024-06-10 | 16,450.00 | 18,490.00 | 16,310.00 | 17,770.00 | 17,770.00 | 969,700 |
| 2024-06-07 | 15,560.00 | 16,510.00 | 15,560.00 | 16,490.00 | 16,490.00 | 336,507 |
| 2024-06-05 | 14,990.00 | 16,170.00 | 14,800.00 | 15,560.00 | 15,560.00 | 415,603 |
| 2024-06-04 | 14,350.00 | 15,090.00 | 14,040.00 | 14,960.00 | 14,960.00 | 217,027 |
| 2024-06-03 | 14,400.00 | 14,590.00 | 14,280.00 | 14,320.00 | 14,320.00 | 124,790 |
| 2024-05-31 | 14,620.00 | 15,140.00 | 14,350.00 | 14,350.00 | 14,350.00 | 300,444 |
| 2024-05-30 | 14,700.00 | 15,050.00 | 14,490.00 | 14,740.00 | 14,740.00 | 104,798 |
| 2024-05-29 | 15,410.00 | 15,530.00 | 14,860.00 | 14,920.00 | 14,920.00 | 165,082 |
| 2024-05-28 | 15,890.00 | 15,890.00 | 15,390.00 | 15,390.00 | 15,390.00 | 102,546 |
| 2024-05-27 | 15,580.00 | 15,920.00 | 15,020.00 | 15,900.00 | 15,900.00 | 172,565 |
| 2024-05-24 | 15,310.00 | 16,000.00 | 15,300.00 | 15,580.00 | 15,580.00 | 78,344 |
| 2024-05-23 | 15,490.00 | 15,800.00 | 15,210.00 | 15,640.00 | 15,640.00 | 86,595 |
| 2024-05-22 | 16,260.00 | 16,660.00 | 15,590.00 | 15,590.00 | 15,590.00 | 170,661 |
| 2024-05-21 | 16,750.00 | 16,800.00 | 16,100.00 | 16,220.00 | 16,220.00 | 129,051 |
| 2024-05-20 | 17,000.00 | 17,210.00 | 16,700.00 | 16,730.00 | 16,730.00 | 119,210 |
| 2024-05-17 | 17,480.00 | 17,950.00 | 17,070.00 | 17,100.00 | 17,100.00 | 165,082 |
| 2024-05-16 | 17,820.00 | 18,090.00 | 17,380.00 | 17,380.00 | 17,380.00 | 179,991 |
| 2024-05-14 | 16,800.00 | 21,000.00 | 16,700.00 | 17,770.00 | 17,770.00 | 1,491,886 |
| 2024-05-13 | 17,570.00 | 17,570.00 | 16,800.00 | 16,800.00 | 16,800.00 | 55,703 |
| 2024-05-10 | 17,170.00 | 17,530.00 | 17,150.00 | 17,270.00 | 17,270.00 | 45,279 |
| 2024-05-09 | 17,380.00 | 17,540.00 | 17,160.00 | 17,220.00 | 17,220.00 | 36,554 |
| 2024-05-08 | 17,620.00 | 17,650.00 | 17,290.00 | 17,430.00 | 17,430.00 | 40,601 |
| 2024-05-07 | 17,960.00 | 17,970.00 | 17,570.00 | 17,620.00 | 17,620.00 | 69,679 |
| 2024-05-03 | 17,290.00 | 18,540.00 | 17,290.00 | 17,890.00 | 17,890.00 | 130,075 |
| 2024-05-02 | 17,650.00 | 17,840.00 | 17,260.00 | 17,290.00 | 17,290.00 | 71,844 |
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.