KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 15,870.00 | 15,970.00 | 14,050.00 | 14,110.00 | 14,110.00 | 5,975,772 |
| 2025-10-24 | 11,720.00 | 15,040.00 | 11,690.00 | 15,040.00 | 15,040.00 | 10,241,967 |
| 2025-10-23 | 11,900.00 | 11,980.00 | 11,500.00 | 11,570.00 | 11,570.00 | 307,433 |
| 2025-10-22 | 11,820.00 | 12,230.00 | 11,470.00 | 12,130.00 | 12,130.00 | 594,048 |
| 2025-10-21 | 11,610.00 | 12,630.00 | 11,580.00 | 11,820.00 | 11,820.00 | 980,261 |
| 2025-10-20 | 12,120.00 | 12,120.00 | 11,370.00 | 11,600.00 | 11,600.00 | 537,548 |
| 2025-10-17 | 11,750.00 | 12,670.00 | 11,400.00 | 12,230.00 | 12,230.00 | 1,420,836 |
| 2025-10-16 | 11,740.00 | 12,380.00 | 11,620.00 | 11,790.00 | 11,790.00 | 923,863 |
| 2025-10-15 | 11,820.00 | 11,820.00 | 11,400.00 | 11,610.00 | 11,610.00 | 363,903 |
| 2025-10-14 | 11,600.00 | 12,670.00 | 11,280.00 | 11,610.00 | 11,610.00 | 1,624,776 |
| 2025-10-13 | 11,070.00 | 11,680.00 | 10,810.00 | 11,550.00 | 11,550.00 | 888,755 |
| 2025-10-10 | 10,440.00 | 10,870.00 | 10,380.00 | 10,810.00 | 10,810.00 | 257,111 |
| 2025-10-02 | 10,540.00 | 10,680.00 | 10,430.00 | 10,430.00 | 10,430.00 | 108,318 |
| 2025-10-01 | 10,430.00 | 10,630.00 | 10,300.00 | 10,500.00 | 10,500.00 | 141,603 |
| 2025-09-30 | 10,600.00 | 10,990.00 | 10,460.00 | 10,480.00 | 10,480.00 | 164,109 |
| 2025-09-29 | 10,790.00 | 11,690.00 | 10,600.00 | 10,760.00 | 10,760.00 | 551,172 |
| 2025-09-26 | 11,200.00 | 11,210.00 | 10,620.00 | 10,690.00 | 10,690.00 | 241,063 |
| 2025-09-25 | 11,520.00 | 11,910.00 | 11,050.00 | 11,110.00 | 11,110.00 | 525,937 |
| 2025-09-24 | 11,200.00 | 12,310.00 | 11,170.00 | 11,170.00 | 11,170.00 | 1,884,198 |
| 2025-09-23 | 10,910.00 | 11,150.00 | 10,600.00 | 10,860.00 | 10,860.00 | 200,006 |
| 2025-09-22 | 10,990.00 | 11,300.00 | 10,870.00 | 10,900.00 | 10,900.00 | 192,866 |
| 2025-09-19 | 11,090.00 | 11,300.00 | 10,800.00 | 10,850.00 | 10,850.00 | 194,377 |
| 2025-09-18 | 11,200.00 | 11,350.00 | 10,850.00 | 10,960.00 | 10,960.00 | 336,439 |
| 2025-09-17 | 11,650.00 | 11,700.00 | 11,180.00 | 11,200.00 | 11,200.00 | 303,662 |
| 2025-09-16 | 11,220.00 | 12,220.00 | 11,220.00 | 11,630.00 | 11,630.00 | 817,462 |
| 2025-09-15 | 11,500.00 | 11,540.00 | 11,070.00 | 11,160.00 | 11,160.00 | 253,738 |
| 2025-09-12 | 11,560.00 | 11,810.00 | 11,330.00 | 11,400.00 | 11,400.00 | 277,341 |
| 2025-09-11 | 11,810.00 | 11,970.00 | 11,520.00 | 11,560.00 | 11,560.00 | 226,554 |
| 2025-09-10 | 11,680.00 | 12,020.00 | 11,680.00 | 11,830.00 | 11,830.00 | 256,228 |
| 2025-09-09 | 11,620.00 | 11,920.00 | 11,420.00 | 11,660.00 | 11,660.00 | 216,822 |
| 2025-09-08 | 11,920.00 | 11,960.00 | 11,580.00 | 11,620.00 | 11,620.00 | 203,233 |
| 2025-09-05 | 11,680.00 | 11,920.00 | 11,600.00 | 11,920.00 | 11,920.00 | 225,472 |
| 2025-09-04 | 12,170.00 | 12,750.00 | 11,680.00 | 11,680.00 | 11,680.00 | 863,038 |
| 2025-09-03 | 11,260.00 | 12,800.00 | 11,260.00 | 11,980.00 | 11,980.00 | 1,445,313 |
| 2025-09-02 | 11,680.00 | 11,680.00 | 11,330.00 | 11,360.00 | 11,360.00 | 228,846 |
| 2025-09-01 | 11,870.00 | 11,890.00 | 11,270.00 | 11,680.00 | 11,680.00 | 352,322 |
| 2025-08-29 | 11,990.00 | 12,010.00 | 11,550.00 | 11,870.00 | 11,870.00 | 364,168 |
| 2025-08-28 | 12,010.00 | 12,190.00 | 11,700.00 | 11,910.00 | 11,910.00 | 454,604 |
| 2025-08-27 | 12,380.00 | 12,450.00 | 12,050.00 | 12,050.00 | 12,050.00 | 619,904 |
| 2025-08-26 | 13,080.00 | 13,080.00 | 12,010.00 | 12,050.00 | 12,050.00 | 1,070,396 |
| 2025-08-25 | 12,510.00 | 13,830.00 | 12,260.00 | 13,280.00 | 13,280.00 | 3,119,962 |
| 2025-08-22 | 12,900.00 | 13,180.00 | 12,220.00 | 12,260.00 | 12,260.00 | 966,967 |
| 2025-08-21 | 11,150.00 | 13,740.00 | 11,030.00 | 12,870.00 | 12,870.00 | 5,859,806 |
| 2025-08-20 | 11,000.00 | 11,250.00 | 10,860.00 | 11,030.00 | 11,030.00 | 256,931 |
| 2025-08-19 | 11,110.00 | 11,590.00 | 11,000.00 | 11,300.00 | 11,300.00 | 447,872 |
| 2025-08-18 | 11,300.00 | 11,360.00 | 10,980.00 | 11,110.00 | 11,110.00 | 318,069 |
| 2025-08-14 | 11,340.00 | 11,900.00 | 11,000.00 | 11,110.00 | 11,110.00 | 490,259 |
| 2025-08-13 | 11,870.00 | 12,290.00 | 11,150.00 | 11,320.00 | 11,320.00 | 873,910 |
| 2025-08-12 | 13,580.00 | 13,580.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,099,652 |
| 2025-08-11 | 12,980.00 | 14,000.00 | 12,980.00 | 13,570.00 | 13,570.00 | 1,944,583 |
| 2025-08-08 | 13,190.00 | 13,550.00 | 12,810.00 | 12,980.00 | 12,980.00 | 816,670 |
| 2025-08-07 | 13,810.00 | 13,850.00 | 13,200.00 | 13,210.00 | 13,210.00 | 659,481 |
| 2025-08-06 | 13,720.00 | 14,270.00 | 13,410.00 | 13,600.00 | 13,600.00 | 799,215 |
| 2025-08-05 | 13,770.00 | 14,980.00 | 13,670.00 | 13,700.00 | 13,700.00 | 2,101,357 |
| 2025-08-04 | 13,830.00 | 14,350.00 | 13,320.00 | 13,760.00 | 13,760.00 | 1,631,149 |
| 2025-08-01 | 13,000.00 | 14,180.00 | 12,730.00 | 13,720.00 | 13,720.00 | 3,243,723 |
| 2025-07-31 | 12,930.00 | 14,470.00 | 12,850.00 | 13,060.00 | 13,060.00 | 5,789,556 |
| 2025-07-30 | 11,960.00 | 12,950.00 | 11,890.00 | 12,520.00 | 12,520.00 | 1,172,347 |
| 2025-07-29 | 11,950.00 | 12,250.00 | 11,800.00 | 12,120.00 | 12,120.00 | 427,288 |
| 2025-07-28 | 12,650.00 | 13,220.00 | 12,100.00 | 12,130.00 | 12,130.00 | 957,781 |
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.