KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 23,300.00 | 23,400.00 | 22,200.00 | 22,700.00 | 22,700.00 | 274,853 |
| 2023-08-02 | 23,900.00 | 24,150.00 | 22,800.00 | 23,450.00 | 23,450.00 | 362,192 |
| 2023-08-01 | 24,450.00 | 24,950.00 | 23,500.00 | 23,900.00 | 23,900.00 | 497,013 |
| 2023-07-31 | 23,700.00 | 24,600.00 | 23,600.00 | 24,450.00 | 24,450.00 | 416,065 |
| 2023-07-28 | 22,050.00 | 23,700.00 | 22,050.00 | 23,700.00 | 23,700.00 | 491,438 |
| 2023-07-27 | 24,500.00 | 24,550.00 | 22,100.00 | 23,000.00 | 23,000.00 | 855,163 |
| 2023-07-26 | 27,450.00 | 27,450.00 | 23,200.00 | 24,050.00 | 24,050.00 | 1,682,976 |
| 2023-07-25 | 28,300.00 | 30,350.00 | 26,800.00 | 26,950.00 | 26,950.00 | 1,778,554 |
| 2023-07-24 | 27,550.00 | 27,750.00 | 26,300.00 | 26,900.00 | 26,900.00 | 941,674 |
| 2023-07-21 | 26,350.00 | 27,950.00 | 26,300.00 | 27,350.00 | 27,350.00 | 590,495 |
| 2023-07-20 | 27,800.00 | 28,250.00 | 26,700.00 | 27,300.00 | 27,300.00 | 667,259 |
| 2023-07-19 | 29,650.00 | 29,850.00 | 27,500.00 | 27,750.00 | 27,750.00 | 1,066,868 |
| 2023-07-18 | 29,300.00 | 31,800.00 | 28,950.00 | 29,550.00 | 29,550.00 | 3,615,661 |
| 2023-07-17 | 28,400.00 | 29,800.00 | 27,850.00 | 29,000.00 | 29,000.00 | 2,159,284 |
| 2023-07-14 | 27,400.00 | 27,700.00 | 26,200.00 | 27,550.00 | 27,550.00 | 648,832 |
| 2023-07-13 | 27,400.00 | 27,800.00 | 26,800.00 | 27,050.00 | 27,050.00 | 585,738 |
| 2023-07-12 | 27,800.00 | 28,150.00 | 26,850.00 | 27,000.00 | 27,000.00 | 759,878 |
| 2023-07-11 | 27,050.00 | 28,300.00 | 27,050.00 | 27,300.00 | 27,300.00 | 1,044,835 |
| 2023-07-10 | 27,950.00 | 28,500.00 | 26,550.00 | 26,600.00 | 26,600.00 | 1,010,575 |
| 2023-07-07 | 25,350.00 | 27,850.00 | 25,350.00 | 27,550.00 | 27,550.00 | 1,972,922 |
| 2023-07-06 | 27,000.00 | 27,050.00 | 25,250.00 | 25,350.00 | 25,350.00 | 658,769 |
| 2023-07-05 | 24,550.00 | 27,250.00 | 23,850.00 | 26,500.00 | 26,500.00 | 2,108,638 |
| 2023-07-04 | 24,600.00 | 24,900.00 | 23,900.00 | 24,050.00 | 24,050.00 | 356,480 |
| 2023-07-03 | 23,300.00 | 24,700.00 | 23,050.00 | 24,550.00 | 24,550.00 | 489,541 |
| 2023-06-30 | 22,650.00 | 23,150.00 | 22,350.00 | 23,000.00 | 23,000.00 | 286,776 |
| 2023-06-29 | 23,100.00 | 23,250.00 | 22,300.00 | 22,600.00 | 22,600.00 | 312,197 |
| 2023-06-28 | 23,900.00 | 24,100.00 | 22,650.00 | 22,850.00 | 22,850.00 | 352,510 |
| 2023-06-27 | 24,350.00 | 24,400.00 | 23,450.00 | 23,550.00 | 23,550.00 | 340,901 |
| 2023-06-26 | 24,350.00 | 24,850.00 | 23,650.00 | 24,400.00 | 24,400.00 | 380,783 |
| 2023-06-23 | 25,300.00 | 25,400.00 | 24,150.00 | 24,450.00 | 24,450.00 | 523,283 |
| 2023-06-22 | 25,550.00 | 26,550.00 | 23,800.00 | 25,250.00 | 25,250.00 | 906,451 |
| 2023-06-21 | 26,300.00 | 27,250.00 | 25,000.00 | 25,200.00 | 25,200.00 | 721,324 |
| 2023-06-20 | 27,750.00 | 27,850.00 | 26,450.00 | 26,450.00 | 26,450.00 | 581,116 |
| 2023-06-19 | 27,900.00 | 28,650.00 | 27,650.00 | 28,000.00 | 28,000.00 | 522,272 |
| 2023-06-16 | 28,250.00 | 28,600.00 | 27,600.00 | 28,000.00 | 28,000.00 | 550,580 |
| 2023-06-15 | 29,800.00 | 29,850.00 | 27,550.00 | 28,550.00 | 28,550.00 | 1,749,852 |
| 2023-06-14 | 28,350.00 | 30,500.00 | 26,650.00 | 27,000.00 | 27,000.00 | 3,808,532 |
| 2023-06-13 | 27,750.00 | 29,850.00 | 27,300.00 | 28,150.00 | 28,150.00 | 2,190,844 |
| 2023-06-12 | 27,700.00 | 28,550.00 | 26,800.00 | 27,400.00 | 27,400.00 | 1,029,995 |
| 2023-06-09 | 26,950.00 | 28,700.00 | 26,650.00 | 27,650.00 | 27,650.00 | 1,491,782 |
| 2023-06-08 | 28,250.00 | 28,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 1,564,279 |
| 2023-06-07 | 27,050.00 | 28,450.00 | 26,500.00 | 28,450.00 | 28,450.00 | 1,644,560 |
| 2023-06-05 | 25,350.00 | 28,450.00 | 24,800.00 | 26,550.00 | 26,550.00 | 3,194,789 |
| 2023-06-02 | 23,600.00 | 25,850.00 | 23,200.00 | 24,900.00 | 24,900.00 | 1,796,384 |
| 2023-06-01 | 23,850.00 | 24,600.00 | 22,950.00 | 23,350.00 | 23,350.00 | 720,993 |
| 2023-05-31 | 22,500.00 | 23,800.00 | 22,250.00 | 23,800.00 | 23,800.00 | 805,007 |
| 2023-05-30 | 23,300.00 | 23,400.00 | 22,150.00 | 22,750.00 | 22,750.00 | 737,009 |
| 2023-05-26 | 23,950.00 | 24,550.00 | 22,900.00 | 23,300.00 | 23,300.00 | 849,967 |
| 2023-05-25 | 25,150.00 | 25,600.00 | 23,700.00 | 24,000.00 | 24,000.00 | 1,207,807 |
| 2023-05-24 | 25,250.00 | 26,400.00 | 24,500.00 | 25,500.00 | 25,500.00 | 2,420,993 |
| 2023-05-23 | 22,050.00 | 27,500.00 | 21,500.00 | 25,250.00 | 25,250.00 | 9,328,071 |
| 2023-05-22 | 19,200.00 | 21,900.00 | 18,600.00 | 21,400.00 | 21,400.00 | 2,476,356 |
| 2023-05-19 | 20,550.00 | 20,600.00 | 19,140.00 | 19,180.00 | 19,180.00 | 946,678 |
| 2023-05-18 | 22,000.00 | 22,150.00 | 20,250.00 | 20,400.00 | 20,400.00 | 1,027,420 |
| 2023-05-17 | 19,670.00 | 22,700.00 | 19,200.00 | 21,300.00 | 21,300.00 | 3,243,177 |
| 2023-05-16 | 19,730.00 | 20,500.00 | 19,120.00 | 19,680.00 | 19,680.00 | 791,634 |
| 2023-05-15 | 20,100.00 | 20,200.00 | 18,510.00 | 19,390.00 | 19,390.00 | 895,079 |
| 2023-05-12 | 19,980.00 | 21,150.00 | 19,660.00 | 20,100.00 | 20,100.00 | 767,770 |
| 2023-05-11 | 21,700.00 | 21,950.00 | 19,510.00 | 20,000.00 | 20,000.00 | 1,289,540 |
| 2023-05-10 | 20,950.00 | 21,450.00 | 20,400.00 | 20,550.00 | 20,550.00 | 625,242 |
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.