KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 13,950.00 | 17,740.00 | 13,750.00 | 17,640.00 | 17,640.00 | 7,316,361 |
| 2026-01-21 | 13,950.00 | 14,100.00 | 13,560.00 | 13,760.00 | 13,760.00 | 203,345 |
| 2026-01-20 | 13,850.00 | 14,700.00 | 13,680.00 | 14,300.00 | 14,300.00 | 726,833 |
| 2026-01-19 | 13,730.00 | 14,180.00 | 13,260.00 | 14,010.00 | 14,010.00 | 318,262 |
| 2026-01-16 | 13,910.00 | 13,910.00 | 13,390.00 | 13,570.00 | 13,570.00 | 169,097 |
| 2026-01-15 | 14,050.00 | 14,060.00 | 13,600.00 | 13,980.00 | 13,980.00 | 142,790 |
| 2026-01-14 | 14,150.00 | 14,170.00 | 13,740.00 | 13,890.00 | 13,890.00 | 149,046 |
| 2026-01-13 | 13,970.00 | 14,540.00 | 13,610.00 | 14,380.00 | 14,380.00 | 389,261 |
| 2026-01-12 | 13,360.00 | 13,690.00 | 13,210.00 | 13,510.00 | 13,510.00 | 197,924 |
| 2026-01-09 | 13,420.00 | 13,680.00 | 13,010.00 | 13,130.00 | 13,130.00 | 162,502 |
| 2026-01-08 | 14,150.00 | 14,150.00 | 13,330.00 | 13,360.00 | 13,360.00 | 205,529 |
| 2026-01-07 | 15,170.00 | 15,760.00 | 13,690.00 | 13,940.00 | 13,940.00 | 1,138,010 |
| 2026-01-06 | 14,500.00 | 14,500.00 | 13,900.00 | 14,220.00 | 14,220.00 | 707,409 |
| 2026-01-05 | 12,610.00 | 13,340.00 | 12,600.00 | 13,180.00 | 13,180.00 | 220,588 |
| 2026-01-02 | 12,550.00 | 12,790.00 | 12,360.00 | 12,500.00 | 12,500.00 | 156,467 |
| 2025-12-30 | 13,140.00 | 13,150.00 | 12,550.00 | 12,550.00 | 12,550.00 | 248,167 |
| 2025-12-29 | 12,970.00 | 13,300.00 | 12,700.00 | 13,240.00 | 13,240.00 | 261,566 |
| 2025-12-26 | 13,370.00 | 13,450.00 | 12,800.00 | 12,970.00 | 12,970.00 | 314,958 |
| 2025-12-24 | 13,720.00 | 13,820.00 | 13,390.00 | 13,420.00 | 13,420.00 | 169,813 |
| 2025-12-23 | 13,950.00 | 14,000.00 | 13,440.00 | 13,720.00 | 13,720.00 | 373,611 |
| 2025-12-22 | 14,200.00 | 14,450.00 | 13,750.00 | 13,950.00 | 13,950.00 | 391,166 |
| 2025-12-19 | 14,510.00 | 14,780.00 | 13,990.00 | 14,120.00 | 14,120.00 | 392,764 |
| 2025-12-18 | 15,470.00 | 15,640.00 | 14,380.00 | 14,380.00 | 14,380.00 | 418,737 |
| 2025-12-17 | 15,210.00 | 16,250.00 | 14,930.00 | 15,470.00 | 15,470.00 | 608,992 |
| 2025-12-16 | 15,980.00 | 15,980.00 | 14,950.00 | 15,210.00 | 15,210.00 | 406,995 |
| 2025-12-15 | 15,930.00 | 16,540.00 | 15,710.00 | 15,980.00 | 15,980.00 | 534,891 |
| 2025-12-12 | 16,870.00 | 16,900.00 | 16,220.00 | 16,380.00 | 16,380.00 | 685,208 |
| 2025-12-11 | 16,750.00 | 16,900.00 | 16,220.00 | 16,900.00 | 16,900.00 | 720,716 |
| 2025-12-10 | 16,290.00 | 17,840.00 | 16,050.00 | 16,630.00 | 16,630.00 | 3,714,606 |
| 2025-12-09 | 15,540.00 | 16,440.00 | 15,320.00 | 15,970.00 | 15,970.00 | 764,358 |
| 2025-12-08 | 15,250.00 | 16,440.00 | 15,080.00 | 15,750.00 | 15,750.00 | 2,036,094 |
| 2025-12-05 | 14,700.00 | 15,740.00 | 14,580.00 | 15,180.00 | 15,180.00 | 817,894 |
| 2025-12-04 | 15,350.00 | 15,390.00 | 14,650.00 | 14,700.00 | 14,700.00 | 434,419 |
| 2025-12-03 | 15,290.00 | 15,400.00 | 14,880.00 | 15,320.00 | 15,320.00 | 425,016 |
| 2025-12-02 | 14,750.00 | 15,270.00 | 14,550.00 | 15,130.00 | 15,130.00 | 388,604 |
| 2025-12-01 | 15,040.00 | 15,270.00 | 14,730.00 | 14,860.00 | 14,860.00 | 399,913 |
| 2025-11-28 | 14,910.00 | 15,200.00 | 14,720.00 | 15,020.00 | 15,020.00 | 345,387 |
| 2025-11-27 | 15,080.00 | 15,360.00 | 14,690.00 | 14,780.00 | 14,780.00 | 520,716 |
| 2025-11-26 | 14,310.00 | 15,890.00 | 14,310.00 | 15,080.00 | 15,080.00 | 1,980,168 |
| 2025-11-25 | 14,660.00 | 14,990.00 | 14,020.00 | 14,150.00 | 14,150.00 | 358,810 |
| 2025-11-24 | 14,640.00 | 14,770.00 | 14,120.00 | 14,330.00 | 14,330.00 | 416,099 |
| 2025-11-21 | 14,700.00 | 15,140.00 | 14,580.00 | 14,630.00 | 14,630.00 | 541,803 |
| 2025-11-20 | 16,240.00 | 16,780.00 | 15,600.00 | 15,700.00 | 15,700.00 | 682,609 |
| 2025-11-19 | 16,130.00 | 16,480.00 | 15,720.00 | 15,850.00 | 15,850.00 | 784,308 |
| 2025-11-18 | 16,020.00 | 17,550.00 | 15,580.00 | 15,650.00 | 15,650.00 | 2,353,012 |
| 2025-11-17 | 16,730.00 | 16,900.00 | 15,270.00 | 15,580.00 | 15,580.00 | 1,240,163 |
| 2025-11-14 | 17,800.00 | 17,980.00 | 16,540.00 | 16,600.00 | 16,600.00 | 1,167,937 |
| 2025-11-13 | 18,210.00 | 19,140.00 | 17,980.00 | 18,390.00 | 18,390.00 | 2,594,356 |
| 2025-11-12 | 18,860.00 | 18,880.00 | 17,960.00 | 18,150.00 | 18,150.00 | 1,103,131 |
| 2025-11-11 | 18,200.00 | 19,400.00 | 17,930.00 | 18,490.00 | 18,490.00 | 3,908,885 |
| 2025-11-10 | 17,270.00 | 18,170.00 | 16,700.00 | 17,710.00 | 17,710.00 | 1,552,232 |
| 2025-11-07 | 17,470.00 | 18,840.00 | 17,090.00 | 17,160.00 | 17,160.00 | 1,868,959 |
| 2025-11-06 | 18,370.00 | 19,680.00 | 17,850.00 | 18,130.00 | 18,130.00 | 5,095,592 |
| 2025-11-05 | 18,010.00 | 19,080.00 | 17,420.00 | 18,180.00 | 18,180.00 | 5,054,512 |
| 2025-11-04 | 15,820.00 | 20,250.00 | 15,780.00 | 18,400.00 | 18,400.00 | 19,120,500 |
| 2025-11-03 | 16,060.00 | 16,430.00 | 15,320.00 | 15,590.00 | 15,590.00 | 1,288,098 |
| 2025-10-31 | 16,510.00 | 16,900.00 | 16,010.00 | 16,060.00 | 16,060.00 | 1,831,963 |
| 2025-10-30 | 16,020.00 | 17,150.00 | 15,170.00 | 16,350.00 | 16,350.00 | 5,573,007 |
| 2025-10-29 | 14,370.00 | 17,350.00 | 14,090.00 | 16,350.00 | 16,350.00 | 20,302,080 |
| 2025-10-28 | 14,190.00 | 14,840.00 | 13,720.00 | 14,500.00 | 14,500.00 | 5,460,225 |
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.