KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,020.00 | 8,210.00 | 7,900.00 | 7,970.00 | 7,970.00 | 76,983 |
| 2026-07-21 | 7,680.00 | 8,000.00 | 7,360.00 | 7,810.00 | 7,810.00 | 52,252 |
| 2026-07-20 | 8,020.00 | 8,050.00 | 7,640.00 | 7,680.00 | 7,680.00 | 59,101 |
| 2026-07-16 | 8,550.00 | 8,700.00 | 8,210.00 | 8,280.00 | 8,280.00 | 56,483 |
| 2026-07-15 | 8,560.00 | 8,900.00 | 8,560.00 | 8,760.00 | 8,760.00 | 112,687 |
| 2026-07-14 | 8,540.00 | 8,540.00 | 8,000.00 | 8,490.00 | 8,490.00 | 79,837 |
| 2026-07-13 | 8,990.00 | 9,150.00 | 8,400.00 | 8,420.00 | 8,420.00 | 130,148 |
| 2026-07-10 | 8,710.00 | 9,100.00 | 8,710.00 | 9,040.00 | 9,040.00 | 120,822 |
| 2026-07-09 | 8,580.00 | 9,100.00 | 8,300.00 | 8,690.00 | 8,690.00 | 310,054 |
| 2026-07-08 | 8,550.00 | 8,920.00 | 8,170.00 | 8,170.00 | 8,170.00 | 112,830 |
| 2026-07-07 | 9,530.00 | 9,640.00 | 8,800.00 | 9,020.00 | 9,020.00 | 145,245 |
| 2026-07-06 | 9,720.00 | 9,750.00 | 9,150.00 | 9,520.00 | 9,520.00 | 241,394 |
| 2026-07-03 | 9,080.00 | 9,080.00 | 8,380.00 | 8,930.00 | 8,930.00 | 140,579 |
| 2026-07-02 | 9,760.00 | 9,800.00 | 8,800.00 | 8,980.00 | 8,980.00 | 399,595 |
| 2026-07-01 | 8,590.00 | 8,800.00 | 8,260.00 | 8,560.00 | 8,560.00 | 101,345 |
| 2026-06-30 | 8,620.00 | 8,820.00 | 8,200.00 | 8,300.00 | 8,300.00 | 103,482 |
| 2026-06-29 | 7,380.00 | 8,700.00 | 7,320.00 | 8,700.00 | 8,700.00 | 181,566 |
| 2026-06-26 | 8,110.00 | 8,170.00 | 7,350.00 | 7,470.00 | 7,470.00 | 150,275 |
| 2026-06-25 | 8,790.00 | 9,010.00 | 8,280.00 | 8,300.00 | 8,300.00 | 139,301 |
| 2026-06-24 | 8,470.00 | 8,890.00 | 8,420.00 | 8,730.00 | 8,730.00 | 262,222 |
| 2026-06-23 | 9,950.00 | 10,230.00 | 8,720.00 | 8,720.00 | 8,720.00 | 222,375 |
| 2026-06-22 | 9,850.00 | 9,950.00 | 9,380.00 | 9,400.00 | 9,400.00 | 99,530 |
| 2026-06-19 | 11,900.00 | 11,910.00 | 9,800.00 | 10,190.00 | 10,190.00 | 339,193 |
| 2026-06-18 | 12,560.00 | 12,620.00 | 10,790.00 | 10,950.00 | 10,950.00 | 980,637 |
| 2026-06-17 | 10,550.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | 40,599 |
| 2026-06-16 | 10,720.00 | 10,890.00 | 10,300.00 | 10,450.00 | 10,450.00 | 70,909 |
| 2026-06-15 | 10,680.00 | 11,070.00 | 10,340.00 | 10,620.00 | 10,620.00 | 54,484 |
| 2026-06-12 | 9,900.00 | 10,450.00 | 9,900.00 | 10,150.00 | 10,150.00 | 106,489 |
| 2026-06-11 | 9,040.00 | 9,800.00 | 9,020.00 | 9,610.00 | 9,610.00 | 59,063 |
| 2026-06-10 | 9,450.00 | 9,550.00 | 9,030.00 | 9,390.00 | 9,390.00 | 92,507 |
| 2026-06-09 | 8,800.00 | 9,650.00 | 8,710.00 | 9,180.00 | 9,180.00 | 147,380 |
| 2026-06-08 | 8,280.00 | 9,190.00 | 8,280.00 | 8,820.00 | 8,820.00 | 119,547 |
| 2026-06-05 | 9,840.00 | 10,010.00 | 9,340.00 | 9,540.00 | 9,540.00 | 100,284 |
| 2026-06-04 | 9,880.00 | 10,450.00 | 9,880.00 | 10,040.00 | 10,040.00 | 75,345 |
| 2026-06-02 | 9,590.00 | 11,300.00 | 9,590.00 | 10,120.00 | 10,120.00 | 242,517 |
| 2026-06-01 | 10,870.00 | 11,000.00 | 10,230.00 | 10,240.00 | 10,240.00 | 199,350 |
| 2026-05-29 | 11,870.00 | 11,970.00 | 10,910.00 | 11,090.00 | 11,090.00 | 196,258 |
| 2026-05-28 | 12,300.00 | 12,400.00 | 11,690.00 | 11,970.00 | 11,970.00 | 167,021 |
| 2026-05-27 | 12,380.00 | 12,600.00 | 11,520.00 | 11,520.00 | 11,520.00 | 165,118 |
| 2026-05-26 | 13,090.00 | 13,090.00 | 12,000.00 | 12,500.00 | 12,500.00 | 117,015 |
| 2026-05-22 | 12,700.00 | 12,970.00 | 12,500.00 | 12,740.00 | 12,740.00 | 97,246 |
| 2026-05-21 | 11,560.00 | 12,580.00 | 11,560.00 | 12,030.00 | 12,030.00 | 90,553 |
| 2026-05-20 | 11,680.00 | 11,850.00 | 11,260.00 | 11,380.00 | 11,380.00 | 104,699 |
| 2026-05-19 | 12,380.00 | 12,500.00 | 11,730.00 | 11,870.00 | 11,870.00 | 67,224 |
| 2026-05-18 | 12,250.00 | 12,430.00 | 11,700.00 | 12,260.00 | 12,260.00 | 91,647 |
| 2026-05-15 | 13,920.00 | 13,920.00 | 12,500.00 | 12,650.00 | 12,650.00 | 185,939 |
| 2026-05-14 | 13,980.00 | 14,110.00 | 13,260.00 | 14,110.00 | 14,110.00 | 75,255 |
| 2026-05-13 | 13,760.00 | 14,000.00 | 13,260.00 | 13,600.00 | 13,600.00 | 111,641 |
| 2026-05-12 | 14,320.00 | 14,470.00 | 13,250.00 | 13,540.00 | 13,540.00 | 203,374 |
| 2026-05-11 | 15,180.00 | 15,180.00 | 14,300.00 | 14,330.00 | 14,330.00 | 180,087 |
| 2026-05-08 | 15,550.00 | 15,550.00 | 14,800.00 | 15,150.00 | 15,150.00 | 155,057 |
| 2026-05-07 | 15,790.00 | 15,790.00 | 15,150.00 | 15,490.00 | 15,490.00 | 152,267 |
| 2026-05-06 | 16,110.00 | 16,170.00 | 15,660.00 | 15,790.00 | 15,790.00 | 257,070 |
| 2026-05-04 | 15,710.00 | 16,470.00 | 15,680.00 | 16,200.00 | 16,200.00 | 472,612 |
| 2026-04-30 | 16,050.00 | 16,050.00 | 15,290.00 | 15,330.00 | 15,330.00 | 237,646 |
| 2026-04-29 | 15,910.00 | 16,420.00 | 15,860.00 | 16,160.00 | 16,160.00 | 353,082 |
| 2026-04-28 | 16,000.00 | 16,290.00 | 15,660.00 | 16,030.00 | 16,030.00 | 473,578 |
| 2026-04-27 | 15,600.00 | 15,650.00 | 15,330.00 | 15,530.00 | 15,530.00 | 228,372 |
| 2026-04-24 | 15,350.00 | 15,590.00 | 15,030.00 | 15,290.00 | 15,290.00 | 215,216 |
| 2026-04-23 | 15,840.00 | 15,840.00 | 14,700.00 | 15,130.00 | 15,130.00 | 450,387 |
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.