KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 16,120.00 | 16,200.00 | 15,290.00 | 15,830.00 | 15,830.00 | 628,706 |
| 2026-04-21 | 15,330.00 | 16,140.00 | 14,930.00 | 15,850.00 | 15,850.00 | 1,437,822 |
| 2026-04-20 | 14,750.00 | 14,800.00 | 14,500.00 | 14,560.00 | 14,560.00 | 222,408 |
| 2026-04-17 | 14,940.00 | 15,090.00 | 14,510.00 | 15,020.00 | 15,020.00 | 642,188 |
| 2026-04-16 | 14,120.00 | 14,330.00 | 14,000.00 | 14,010.00 | 14,010.00 | 163,833 |
| 2026-04-15 | 14,250.00 | 14,320.00 | 13,940.00 | 13,960.00 | 13,960.00 | 204,614 |
| 2026-04-14 | 14,150.00 | 14,400.00 | 13,780.00 | 14,050.00 | 14,050.00 | 284,834 |
| 2026-04-13 | 14,350.00 | 14,550.00 | 13,900.00 | 14,150.00 | 14,150.00 | 345,455 |
| 2026-04-10 | 13,630.00 | 13,730.00 | 13,350.00 | 13,600.00 | 13,600.00 | 97,346 |
| 2026-04-09 | 13,610.00 | 13,790.00 | 13,300.00 | 13,390.00 | 13,390.00 | 125,614 |
| 2026-04-08 | 13,530.00 | 13,900.00 | 13,450.00 | 13,890.00 | 13,890.00 | 202,063 |
| 2026-04-07 | 13,850.00 | 14,280.00 | 13,050.00 | 13,130.00 | 13,130.00 | 354,017 |
| 2026-04-06 | 14,200.00 | 14,480.00 | 13,750.00 | 13,860.00 | 13,860.00 | 294,347 |
| 2026-04-03 | 14,440.00 | 14,640.00 | 13,880.00 | 13,880.00 | 13,880.00 | 457,432 |
| 2026-04-02 | 14,480.00 | 14,950.00 | 13,490.00 | 13,670.00 | 13,670.00 | 621,485 |
| 2026-04-01 | 14,460.00 | 14,730.00 | 13,810.00 | 14,700.00 | 14,700.00 | 1,173,851 |
| 2026-03-31 | 14,800.00 | 15,620.00 | 13,550.00 | 15,610.00 | 15,610.00 | 3,730,682 |
| 2026-03-30 | 12,410.00 | 12,580.00 | 12,190.00 | 12,360.00 | 12,360.00 | 48,366 |
| 2026-03-27 | 12,210.00 | 13,400.00 | 12,090.00 | 12,840.00 | 12,840.00 | 106,213 |
| 2026-03-26 | 13,160.00 | 13,170.00 | 12,600.00 | 12,640.00 | 12,640.00 | 80,832 |
| 2026-03-25 | 13,000.00 | 13,230.00 | 12,760.00 | 13,220.00 | 13,220.00 | 98,748 |
| 2026-03-24 | 12,900.00 | 13,000.00 | 12,410.00 | 12,750.00 | 12,750.00 | 56,197 |
| 2026-03-23 | 12,950.00 | 13,010.00 | 12,100.00 | 12,360.00 | 12,360.00 | 104,598 |
| 2026-03-20 | 12,920.00 | 13,620.00 | 12,920.00 | 13,340.00 | 13,340.00 | 157,734 |
| 2026-03-19 | 13,060.00 | 13,170.00 | 12,890.00 | 12,900.00 | 12,900.00 | 78,177 |
| 2026-03-18 | 13,550.00 | 13,550.00 | 13,180.00 | 13,400.00 | 13,400.00 | 120,548 |
| 2026-03-17 | 13,250.00 | 13,490.00 | 13,190.00 | 13,200.00 | 13,200.00 | 114,787 |
| 2026-03-16 | 13,350.00 | 13,450.00 | 12,950.00 | 12,990.00 | 12,990.00 | 59,799 |
| 2026-03-13 | 13,160.00 | 13,350.00 | 12,900.00 | 13,200.00 | 13,200.00 | 106,427 |
| 2026-03-12 | 13,310.00 | 13,660.00 | 13,300.00 | 13,430.00 | 13,430.00 | 96,700 |
| 2026-03-11 | 13,740.00 | 13,850.00 | 13,360.00 | 13,480.00 | 13,480.00 | 111,094 |
| 2026-03-10 | 13,820.00 | 14,050.00 | 13,490.00 | 13,620.00 | 13,620.00 | 163,320 |
| 2026-03-09 | 14,620.00 | 14,680.00 | 13,100.00 | 13,300.00 | 13,300.00 | 317,864 |
| 2026-03-06 | 14,200.00 | 14,210.00 | 12,900.00 | 13,810.00 | 13,810.00 | 268,600 |
| 2026-03-05 | 12,030.00 | 13,010.00 | 12,030.00 | 12,800.00 | 12,800.00 | 198,599 |
| 2026-03-04 | 12,650.00 | 13,150.00 | 11,210.00 | 11,370.00 | 11,370.00 | 376,308 |
| 2026-03-03 | 15,230.00 | 15,300.00 | 14,150.00 | 14,150.00 | 14,150.00 | 274,367 |
| 2026-02-27 | 15,850.00 | 16,200.00 | 15,430.00 | 15,680.00 | 15,680.00 | 208,104 |
| 2026-02-26 | 15,650.00 | 15,780.00 | 15,290.00 | 15,400.00 | 15,400.00 | 188,766 |
| 2026-02-25 | 15,800.00 | 15,860.00 | 15,430.00 | 15,480.00 | 15,480.00 | 137,627 |
| 2026-02-24 | 15,550.00 | 15,980.00 | 15,500.00 | 15,610.00 | 15,610.00 | 166,594 |
| 2026-02-23 | 15,930.00 | 16,120.00 | 15,220.00 | 15,340.00 | 15,340.00 | 160,346 |
| 2026-02-20 | 15,950.00 | 16,250.00 | 15,650.00 | 15,790.00 | 15,790.00 | 201,572 |
| 2026-02-19 | 15,430.00 | 15,640.00 | 15,180.00 | 15,600.00 | 15,600.00 | 154,687 |
| 2026-02-13 | 15,370.00 | 15,500.00 | 14,250.00 | 15,200.00 | 15,200.00 | 158,914 |
| 2026-02-12 | 15,870.00 | 15,970.00 | 15,480.00 | 15,590.00 | 15,590.00 | 128,883 |
| 2026-02-11 | 16,040.00 | 16,100.00 | 15,570.00 | 15,770.00 | 15,770.00 | 119,473 |
| 2026-02-10 | 16,250.00 | 16,400.00 | 15,810.00 | 15,940.00 | 15,940.00 | 146,875 |
| 2026-02-09 | 15,750.00 | 16,330.00 | 15,750.00 | 16,040.00 | 16,040.00 | 251,949 |
| 2026-02-06 | 15,700.00 | 15,870.00 | 15,230.00 | 15,530.00 | 15,530.00 | 241,953 |
| 2026-02-05 | 17,130.00 | 17,340.00 | 16,320.00 | 16,410.00 | 16,410.00 | 276,816 |
| 2026-02-04 | 17,500.00 | 17,660.00 | 16,760.00 | 16,960.00 | 16,960.00 | 546,380 |
| 2026-02-03 | 16,500.00 | 16,690.00 | 16,160.00 | 16,370.00 | 16,370.00 | 326,769 |
| 2026-02-02 | 16,950.00 | 17,300.00 | 16,110.00 | 16,200.00 | 16,200.00 | 395,498 |
| 2026-01-30 | 18,100.00 | 18,360.00 | 17,010.00 | 17,420.00 | 17,420.00 | 637,314 |
| 2026-01-29 | 18,450.00 | 18,460.00 | 17,070.00 | 17,950.00 | 17,950.00 | 989,882 |
| 2026-01-28 | 18,340.00 | 18,830.00 | 18,110.00 | 18,590.00 | 18,590.00 | 998,571 |
| 2026-01-27 | 19,260.00 | 19,360.00 | 18,100.00 | 18,310.00 | 18,310.00 | 1,101,688 |
| 2026-01-26 | 18,030.00 | 19,100.00 | 17,700.00 | 18,290.00 | 18,290.00 | 2,491,559 |
| 2026-01-23 | 18,810.00 | 19,200.00 | 16,560.00 | 17,030.00 | 17,030.00 | 2,391,497 |
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.