KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18,090.00 | 18,200.00 | 17,490.00 | 17,630.00 | 17,630.00 | 70,632 |
| 2024-04-29 | 17,250.00 | 17,790.00 | 17,150.00 | 17,750.00 | 17,750.00 | 66,134 |
| 2024-04-26 | 17,890.00 | 17,890.00 | 17,090.00 | 17,230.00 | 17,230.00 | 75,566 |
| 2024-04-25 | 17,250.00 | 17,920.00 | 17,040.00 | 17,590.00 | 17,590.00 | 107,226 |
| 2024-04-24 | 17,990.00 | 18,170.00 | 16,800.00 | 17,460.00 | 17,460.00 | 296,565 |
| 2024-04-23 | 16,060.00 | 17,700.00 | 16,010.00 | 17,300.00 | 17,300.00 | 177,882 |
| 2024-04-22 | 15,750.00 | 16,300.00 | 15,750.00 | 16,200.00 | 16,200.00 | 76,735 |
| 2024-04-19 | 16,050.00 | 16,180.00 | 15,700.00 | 15,740.00 | 15,740.00 | 74,528 |
| 2024-04-18 | 15,760.00 | 16,290.00 | 15,760.00 | 16,210.00 | 16,210.00 | 73,579 |
| 2024-04-17 | 16,200.00 | 16,320.00 | 15,730.00 | 15,760.00 | 15,760.00 | 72,858 |
| 2024-04-16 | 16,600.00 | 16,600.00 | 15,990.00 | 16,200.00 | 16,200.00 | 113,452 |
| 2024-04-15 | 16,880.00 | 17,050.00 | 16,280.00 | 16,620.00 | 16,620.00 | 102,152 |
| 2024-04-12 | 18,100.00 | 18,100.00 | 17,200.00 | 17,200.00 | 17,200.00 | 159,477 |
| 2024-04-11 | 18,280.00 | 18,290.00 | 17,920.00 | 18,100.00 | 18,100.00 | 59,525 |
| 2024-04-09 | 18,120.00 | 18,870.00 | 18,110.00 | 18,290.00 | 18,290.00 | 102,645 |
| 2024-04-08 | 18,600.00 | 18,600.00 | 17,550.00 | 18,120.00 | 18,120.00 | 157,508 |
| 2024-04-05 | 18,710.00 | 19,040.00 | 18,410.00 | 18,600.00 | 18,600.00 | 110,087 |
| 2024-04-04 | 19,300.00 | 19,650.00 | 18,750.00 | 18,950.00 | 18,950.00 | 122,615 |
| 2024-04-03 | 19,270.00 | 19,550.00 | 18,800.00 | 19,300.00 | 19,300.00 | 182,509 |
| 2024-04-02 | 19,760.00 | 20,150.00 | 19,700.00 | 19,740.00 | 19,740.00 | 140,818 |
| 2024-04-01 | 20,200.00 | 20,700.00 | 20,100.00 | 20,150.00 | 20,150.00 | 109,031 |
| 2024-03-29 | 20,050.00 | 20,450.00 | 19,650.00 | 20,200.00 | 20,200.00 | 175,277 |
| 2024-03-28 | 21,400.00 | 21,450.00 | 19,920.00 | 20,050.00 | 20,050.00 | 236,621 |
| 2024-03-27 | 21,000.00 | 21,650.00 | 20,400.00 | 20,650.00 | 20,650.00 | 184,681 |
| 2024-03-26 | 20,750.00 | 21,550.00 | 20,350.00 | 20,950.00 | 20,950.00 | 235,674 |
| 2024-03-25 | 20,150.00 | 21,100.00 | 19,830.00 | 20,700.00 | 20,700.00 | 277,515 |
| 2024-03-22 | 20,200.00 | 20,600.00 | 20,000.00 | 20,100.00 | 20,100.00 | 132,956 |
| 2024-03-21 | 20,500.00 | 20,600.00 | 20,050.00 | 20,300.00 | 20,300.00 | 118,863 |
| 2024-03-20 | 20,500.00 | 20,750.00 | 19,990.00 | 20,000.00 | 20,000.00 | 182,882 |
| 2024-03-19 | 21,300.00 | 21,950.00 | 20,250.00 | 20,700.00 | 20,700.00 | 335,076 |
| 2024-03-18 | 20,300.00 | 21,300.00 | 19,960.00 | 21,050.00 | 21,050.00 | 404,127 |
| 2024-03-15 | 19,550.00 | 20,550.00 | 19,330.00 | 19,800.00 | 19,800.00 | 182,275 |
| 2024-03-14 | 20,200.00 | 20,300.00 | 19,530.00 | 19,730.00 | 19,730.00 | 165,946 |
| 2024-03-13 | 21,150.00 | 21,250.00 | 20,100.00 | 20,150.00 | 20,150.00 | 426,686 |
| 2024-03-12 | 21,250.00 | 21,750.00 | 20,700.00 | 21,750.00 | 21,750.00 | 349,802 |
| 2024-03-11 | 19,060.00 | 21,200.00 | 19,030.00 | 21,200.00 | 21,200.00 | 501,198 |
| 2024-03-08 | 20,550.00 | 20,850.00 | 19,220.00 | 19,560.00 | 19,560.00 | 415,957 |
| 2024-03-07 | 19,800.00 | 21,700.00 | 19,430.00 | 20,600.00 | 20,600.00 | 576,694 |
| 2024-03-06 | 19,900.00 | 20,550.00 | 19,760.00 | 20,000.00 | 20,000.00 | 345,067 |
| 2024-03-05 | 20,550.00 | 21,150.00 | 18,800.00 | 20,550.00 | 20,550.00 | 512,807 |
| 2024-03-04 | 20,400.00 | 21,400.00 | 20,050.00 | 21,000.00 | 21,000.00 | 559,240 |
| 2024-02-29 | 20,500.00 | 21,400.00 | 19,940.00 | 20,050.00 | 20,050.00 | 813,693 |
| 2024-02-28 | 19,900.00 | 21,850.00 | 19,600.00 | 20,700.00 | 20,700.00 | 2,180,610 |
| 2024-02-27 | 17,800.00 | 19,500.00 | 17,410.00 | 19,490.00 | 19,490.00 | 2,591,994 |
| 2024-02-26 | 15,800.00 | 17,000.00 | 15,570.00 | 16,860.00 | 16,860.00 | 295,272 |
| 2024-02-23 | 16,200.00 | 16,350.00 | 15,720.00 | 15,850.00 | 15,850.00 | 188,685 |
| 2024-02-22 | 17,000.00 | 17,300.00 | 16,350.00 | 16,400.00 | 16,400.00 | 298,097 |
| 2024-02-21 | 16,000.00 | 18,490.00 | 15,700.00 | 17,000.00 | 17,000.00 | 1,144,145 |
| 2024-02-20 | 15,590.00 | 16,500.00 | 15,100.00 | 16,190.00 | 16,190.00 | 844,303 |
| 2024-02-19 | 15,120.00 | 15,430.00 | 14,800.00 | 15,080.00 | 15,080.00 | 179,983 |
| 2024-02-16 | 15,480.00 | 15,480.00 | 14,760.00 | 15,220.00 | 15,220.00 | 303,945 |
| 2024-02-15 | 14,290.00 | 15,170.00 | 14,120.00 | 15,000.00 | 15,000.00 | 529,272 |
| 2024-02-14 | 13,150.00 | 14,980.00 | 13,130.00 | 14,050.00 | 14,050.00 | 745,832 |
| 2024-02-13 | 13,230.00 | 13,320.00 | 13,000.00 | 13,060.00 | 13,060.00 | 139,725 |
| 2024-02-08 | 13,050.00 | 13,700.00 | 12,880.00 | 13,220.00 | 13,220.00 | 189,410 |
| 2024-02-07 | 12,690.00 | 13,290.00 | 12,600.00 | 12,750.00 | 12,750.00 | 145,179 |
| 2024-02-06 | 12,800.00 | 12,890.00 | 12,400.00 | 12,600.00 | 12,600.00 | 117,819 |
| 2024-02-05 | 13,250.00 | 13,250.00 | 12,840.00 | 12,940.00 | 12,940.00 | 66,257 |
| 2024-02-02 | 13,310.00 | 13,410.00 | 13,100.00 | 13,210.00 | 13,210.00 | 112,645 |
| 2024-02-01 | 12,910.00 | 13,140.00 | 12,750.00 | 13,140.00 | 13,140.00 | 113,372 |
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.