KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 17,810.00 | 19,990.00 | 17,790.00 | 18,500.00 | 18,500.00 | 532,962 |
| 2023-11-02 | 17,060.00 | 17,700.00 | 17,010.00 | 17,500.00 | 17,500.00 | 261,732 |
| 2023-11-01 | 18,220.00 | 18,560.00 | 16,820.00 | 16,860.00 | 16,860.00 | 233,455 |
| 2023-10-31 | 19,340.00 | 19,590.00 | 18,100.00 | 18,200.00 | 18,200.00 | 226,785 |
| 2023-10-30 | 19,650.00 | 19,900.00 | 19,280.00 | 19,340.00 | 19,340.00 | 190,913 |
| 2023-10-27 | 19,880.00 | 20,550.00 | 19,840.00 | 19,900.00 | 19,900.00 | 163,427 |
| 2023-10-26 | 20,500.00 | 20,950.00 | 19,500.00 | 19,880.00 | 19,880.00 | 190,900 |
| 2023-10-25 | 22,100.00 | 22,200.00 | 21,050.00 | 21,100.00 | 21,100.00 | 173,689 |
| 2023-10-24 | 21,800.00 | 22,150.00 | 20,300.00 | 22,100.00 | 22,100.00 | 305,830 |
| 2023-10-23 | 21,850.00 | 22,700.00 | 20,400.00 | 21,100.00 | 21,100.00 | 436,516 |
| 2023-10-20 | 20,450.00 | 21,600.00 | 20,100.00 | 21,000.00 | 21,000.00 | 443,057 |
| 2023-10-19 | 20,450.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 198,741 |
| 2023-10-18 | 22,050.00 | 22,200.00 | 21,000.00 | 21,100.00 | 21,100.00 | 311,039 |
| 2023-10-17 | 21,950.00 | 23,550.00 | 21,500.00 | 22,300.00 | 22,300.00 | 1,271,033 |
| 2023-10-16 | 20,500.00 | 21,400.00 | 20,250.00 | 21,000.00 | 21,000.00 | 212,384 |
| 2023-10-13 | 21,600.00 | 22,350.00 | 20,750.00 | 21,000.00 | 21,000.00 | 524,470 |
| 2023-10-12 | 20,250.00 | 20,800.00 | 20,000.00 | 20,700.00 | 20,700.00 | 175,303 |
| 2023-10-11 | 19,970.00 | 20,150.00 | 19,600.00 | 20,000.00 | 20,000.00 | 105,649 |
| 2023-10-10 | 18,930.00 | 20,500.00 | 18,700.00 | 19,310.00 | 19,310.00 | 249,570 |
| 2023-10-06 | 18,700.00 | 19,090.00 | 18,650.00 | 18,900.00 | 18,900.00 | 44,148 |
| 2023-10-05 | 18,610.00 | 19,470.00 | 18,580.00 | 18,750.00 | 18,750.00 | 94,670 |
| 2023-10-04 | 19,000.00 | 19,150.00 | 18,500.00 | 18,510.00 | 18,510.00 | 85,944 |
| 2023-09-27 | 18,510.00 | 19,390.00 | 18,400.00 | 19,300.00 | 19,300.00 | 66,522 |
| 2023-09-26 | 18,810.00 | 19,280.00 | 18,560.00 | 18,660.00 | 18,660.00 | 77,574 |
| 2023-09-25 | 19,300.00 | 19,550.00 | 18,800.00 | 18,810.00 | 18,810.00 | 123,356 |
| 2023-09-22 | 19,400.00 | 19,590.00 | 18,950.00 | 19,590.00 | 19,590.00 | 92,688 |
| 2023-09-21 | 19,940.00 | 20,150.00 | 19,500.00 | 19,500.00 | 19,500.00 | 110,415 |
| 2023-09-20 | 20,450.00 | 20,600.00 | 19,980.00 | 20,050.00 | 20,050.00 | 92,275 |
| 2023-09-19 | 21,100.00 | 21,100.00 | 20,300.00 | 20,450.00 | 20,450.00 | 97,615 |
| 2023-09-18 | 20,900.00 | 21,650.00 | 20,550.00 | 20,800.00 | 20,800.00 | 218,228 |
| 2023-09-15 | 20,050.00 | 21,200.00 | 19,910.00 | 21,100.00 | 21,100.00 | 196,371 |
| 2023-09-14 | 19,930.00 | 20,350.00 | 19,870.00 | 20,050.00 | 20,050.00 | 88,899 |
| 2023-09-13 | 19,960.00 | 20,250.00 | 19,450.00 | 19,940.00 | 19,940.00 | 145,970 |
| 2023-09-12 | 20,900.00 | 20,950.00 | 19,870.00 | 19,880.00 | 19,880.00 | 229,084 |
| 2023-09-11 | 21,300.00 | 21,450.00 | 20,500.00 | 20,600.00 | 20,600.00 | 163,215 |
| 2023-09-08 | 21,100.00 | 21,400.00 | 20,700.00 | 21,200.00 | 21,200.00 | 167,359 |
| 2023-09-07 | 21,950.00 | 22,100.00 | 21,100.00 | 21,150.00 | 21,150.00 | 233,891 |
| 2023-09-06 | 22,900.00 | 22,950.00 | 21,900.00 | 21,950.00 | 21,950.00 | 184,200 |
| 2023-09-05 | 22,150.00 | 22,700.00 | 21,900.00 | 22,600.00 | 22,600.00 | 182,130 |
| 2023-09-04 | 22,200.00 | 22,400.00 | 21,800.00 | 22,300.00 | 22,300.00 | 158,958 |
| 2023-09-01 | 22,650.00 | 22,650.00 | 21,800.00 | 22,200.00 | 22,200.00 | 277,459 |
| 2023-08-31 | 22,850.00 | 23,200.00 | 22,300.00 | 22,650.00 | 22,650.00 | 333,554 |
| 2023-08-30 | 23,600.00 | 23,800.00 | 23,000.00 | 23,000.00 | 23,000.00 | 328,905 |
| 2023-08-29 | 23,550.00 | 23,800.00 | 23,150.00 | 23,400.00 | 23,400.00 | 315,296 |
| 2023-08-28 | 24,600.00 | 24,650.00 | 22,950.00 | 23,550.00 | 23,550.00 | 838,626 |
| 2023-08-25 | 22,850.00 | 27,550.00 | 22,700.00 | 23,900.00 | 23,900.00 | 3,322,498 |
| 2023-08-24 | 22,600.00 | 23,450.00 | 22,550.00 | 23,400.00 | 23,400.00 | 153,596 |
| 2023-08-23 | 23,000.00 | 23,300.00 | 22,400.00 | 22,500.00 | 22,500.00 | 179,445 |
| 2023-08-22 | 23,350.00 | 23,700.00 | 22,700.00 | 23,150.00 | 23,150.00 | 211,904 |
| 2023-08-21 | 24,000.00 | 24,050.00 | 23,250.00 | 23,450.00 | 23,450.00 | 230,443 |
| 2023-08-18 | 23,150.00 | 24,250.00 | 22,600.00 | 23,850.00 | 23,850.00 | 241,238 |
| 2023-08-17 | 22,450.00 | 24,000.00 | 21,200.00 | 23,300.00 | 23,300.00 | 313,074 |
| 2023-08-16 | 23,150.00 | 23,850.00 | 22,550.00 | 22,900.00 | 22,900.00 | 270,628 |
| 2023-08-14 | 22,100.00 | 25,750.00 | 20,500.00 | 24,000.00 | 24,000.00 | 919,472 |
| 2023-08-11 | 22,550.00 | 22,650.00 | 21,850.00 | 22,400.00 | 22,400.00 | 134,996 |
| 2023-08-10 | 22,900.00 | 22,900.00 | 22,200.00 | 22,350.00 | 22,350.00 | 127,711 |
| 2023-08-09 | 21,750.00 | 23,000.00 | 21,250.00 | 22,900.00 | 22,900.00 | 271,484 |
| 2023-08-08 | 21,350.00 | 21,850.00 | 20,800.00 | 21,800.00 | 21,800.00 | 222,586 |
| 2023-08-07 | 22,400.00 | 22,750.00 | 21,150.00 | 21,350.00 | 21,350.00 | 273,346 |
| 2023-08-04 | 23,000.00 | 23,000.00 | 21,700.00 | 22,400.00 | 22,400.00 | 175,195 |
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.