KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 11,550.00 | 13,400.00 | 11,460.00 | 12,740.00 | 12,740.00 | 3,022,979 |
| 2025-07-24 | 12,160.00 | 12,600.00 | 11,670.00 | 11,740.00 | 11,740.00 | 686,415 |
| 2025-07-23 | 12,600.00 | 12,670.00 | 11,710.00 | 12,100.00 | 12,100.00 | 752,676 |
| 2025-07-22 | 13,680.00 | 13,700.00 | 12,480.00 | 12,490.00 | 12,490.00 | 982,391 |
| 2025-07-21 | 13,950.00 | 14,350.00 | 13,420.00 | 13,590.00 | 13,590.00 | 1,087,789 |
| 2025-07-18 | 13,360.00 | 15,180.00 | 12,960.00 | 13,900.00 | 13,900.00 | 9,005,503 |
| 2025-07-17 | 13,940.00 | 13,940.00 | 12,740.00 | 13,200.00 | 13,200.00 | 1,342,290 |
| 2025-07-16 | 13,240.00 | 14,810.00 | 12,930.00 | 13,350.00 | 13,350.00 | 4,736,874 |
| 2025-07-15 | 13,010.00 | 15,070.00 | 12,700.00 | 12,910.00 | 12,910.00 | 5,096,230 |
| 2025-07-14 | 11,370.00 | 13,670.00 | 10,850.00 | 12,700.00 | 12,700.00 | 9,519,823 |
| 2025-07-11 | 11,040.00 | 11,420.00 | 10,800.00 | 10,800.00 | 10,800.00 | 468,064 |
| 2025-07-10 | 10,490.00 | 11,060.00 | 10,490.00 | 10,830.00 | 10,830.00 | 491,750 |
| 2025-07-09 | 10,280.00 | 10,560.00 | 10,250.00 | 10,340.00 | 10,340.00 | 416,822 |
| 2025-07-08 | 10,120.00 | 10,900.00 | 10,120.00 | 10,440.00 | 10,440.00 | 1,614,972 |
| 2025-07-07 | 10,000.00 | 11,640.00 | 9,800.00 | 10,120.00 | 10,120.00 | 7,411,236 |
| 2025-07-04 | 8,030.00 | 9,970.00 | 7,900.00 | 9,730.00 | 9,730.00 | 10,665,120 |
| 2025-07-03 | 6,650.00 | 8,100.00 | 6,640.00 | 7,750.00 | 7,750.00 | 3,764,305 |
| 2025-07-02 | 6,670.00 | 6,670.00 | 6,490.00 | 6,650.00 | 6,650.00 | 52,534 |
| 2025-07-01 | 6,640.00 | 6,780.00 | 6,610.00 | 6,670.00 | 6,670.00 | 74,718 |
| 2025-06-30 | 6,710.00 | 6,860.00 | 6,600.00 | 6,690.00 | 6,690.00 | 34,136 |
| 2025-06-27 | 7,060.00 | 7,060.00 | 6,670.00 | 6,670.00 | 6,670.00 | 61,123 |
| 2025-06-26 | 7,130.00 | 7,210.00 | 6,970.00 | 6,990.00 | 6,990.00 | 41,583 |
| 2025-06-25 | 7,290.00 | 7,290.00 | 7,090.00 | 7,120.00 | 7,120.00 | 35,455 |
| 2025-06-24 | 7,090.00 | 7,250.00 | 7,060.00 | 7,190.00 | 7,190.00 | 67,739 |
| 2025-06-23 | 7,390.00 | 7,400.00 | 6,930.00 | 6,980.00 | 6,980.00 | 60,230 |
| 2025-06-20 | 7,090.00 | 7,240.00 | 6,960.00 | 7,100.00 | 7,100.00 | 41,008 |
| 2025-06-19 | 7,060.00 | 7,110.00 | 6,970.00 | 7,000.00 | 7,000.00 | 45,481 |
| 2025-06-18 | 7,170.00 | 7,300.00 | 7,080.00 | 7,090.00 | 7,090.00 | 39,695 |
| 2025-06-17 | 7,140.00 | 7,260.00 | 7,040.00 | 7,220.00 | 7,220.00 | 49,750 |
| 2025-06-16 | 7,260.00 | 7,360.00 | 7,090.00 | 7,180.00 | 7,180.00 | 59,600 |
| 2025-06-13 | 7,680.00 | 7,720.00 | 7,320.00 | 7,450.00 | 7,450.00 | 184,327 |
| 2025-06-12 | 7,160.00 | 7,380.00 | 7,090.00 | 7,250.00 | 7,250.00 | 114,818 |
| 2025-06-11 | 6,930.00 | 7,100.00 | 6,920.00 | 7,050.00 | 7,050.00 | 55,562 |
| 2025-06-10 | 7,100.00 | 7,100.00 | 6,780.00 | 6,950.00 | 6,950.00 | 47,749 |
| 2025-06-09 | 6,800.00 | 7,190.00 | 6,700.00 | 6,900.00 | 6,900.00 | 82,252 |
| 2025-06-05 | 6,570.00 | 6,810.00 | 6,520.00 | 6,760.00 | 6,760.00 | 53,325 |
| 2025-06-04 | 6,400.00 | 6,650.00 | 6,400.00 | 6,600.00 | 6,600.00 | 63,699 |
| 2025-06-02 | 6,390.00 | 6,560.00 | 6,350.00 | 6,400.00 | 6,400.00 | 41,377 |
| 2025-05-30 | 6,510.00 | 6,530.00 | 6,370.00 | 6,400.00 | 6,400.00 | 29,982 |
| 2025-05-29 | 6,530.00 | 6,580.00 | 6,420.00 | 6,490.00 | 6,490.00 | 29,222 |
| 2025-05-28 | 6,130.00 | 6,570.00 | 6,130.00 | 6,560.00 | 6,560.00 | 83,091 |
| 2025-05-27 | 6,120.00 | 6,220.00 | 6,100.00 | 6,110.00 | 6,110.00 | 38,697 |
| 2025-05-26 | 6,100.00 | 6,320.00 | 6,100.00 | 6,170.00 | 6,170.00 | 56,505 |
| 2025-05-23 | 6,240.00 | 6,290.00 | 6,080.00 | 6,150.00 | 6,150.00 | 38,832 |
| 2025-05-22 | 6,100.00 | 6,250.00 | 6,020.00 | 6,200.00 | 6,200.00 | 52,544 |
| 2025-05-21 | 6,300.00 | 6,400.00 | 6,160.00 | 6,160.00 | 6,160.00 | 57,874 |
| 2025-05-20 | 6,420.00 | 6,500.00 | 6,180.00 | 6,230.00 | 6,230.00 | 72,500 |
| 2025-05-19 | 6,400.00 | 6,570.00 | 6,390.00 | 6,490.00 | 6,490.00 | 52,854 |
| 2025-05-16 | 6,670.00 | 6,760.00 | 6,490.00 | 6,510.00 | 6,510.00 | 50,297 |
| 2025-05-15 | 6,840.00 | 6,890.00 | 6,500.00 | 6,720.00 | 6,720.00 | 45,098 |
| 2025-05-14 | 6,930.00 | 6,930.00 | 6,670.00 | 6,840.00 | 6,840.00 | 42,617 |
| 2025-05-13 | 6,940.00 | 7,000.00 | 6,730.00 | 6,810.00 | 6,810.00 | 57,957 |
| 2025-05-12 | 6,870.00 | 6,940.00 | 6,500.00 | 6,910.00 | 6,910.00 | 41,470 |
| 2025-05-09 | 7,140.00 | 7,140.00 | 6,770.00 | 6,830.00 | 6,830.00 | 49,748 |
| 2025-05-08 | 6,990.00 | 7,120.00 | 6,950.00 | 7,120.00 | 7,120.00 | 34,407 |
| 2025-05-07 | 6,910.00 | 7,050.00 | 6,870.00 | 6,900.00 | 6,900.00 | 35,198 |
| 2025-05-02 | 6,970.00 | 7,090.00 | 6,870.00 | 7,050.00 | 7,050.00 | 30,910 |
| 2025-04-30 | 7,260.00 | 7,290.00 | 6,950.00 | 7,100.00 | 7,100.00 | 38,238 |
| 2025-04-29 | 7,330.00 | 7,440.00 | 7,190.00 | 7,320.00 | 7,320.00 | 19,760 |
| 2025-04-28 | 7,490.00 | 7,530.00 | 7,260.00 | 7,320.00 | 7,320.00 | 41,571 |
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.