KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,300.00 | 7,510.00 | 7,300.00 | 7,390.00 | 7,390.00 | 44,040 |
| 2025-04-24 | 7,450.00 | 7,460.00 | 7,240.00 | 7,270.00 | 7,270.00 | 37,531 |
| 2025-04-23 | 7,290.00 | 7,430.00 | 7,140.00 | 7,430.00 | 7,430.00 | 69,346 |
| 2025-04-22 | 7,090.00 | 7,280.00 | 7,090.00 | 7,130.00 | 7,130.00 | 50,315 |
| 2025-04-21 | 7,090.00 | 7,230.00 | 6,950.00 | 7,200.00 | 7,200.00 | 45,441 |
| 2025-04-18 | 7,110.00 | 7,170.00 | 6,950.00 | 7,130.00 | 7,130.00 | 62,851 |
| 2025-04-17 | 6,780.00 | 7,020.00 | 6,780.00 | 7,020.00 | 7,020.00 | 33,973 |
| 2025-04-16 | 6,990.00 | 6,990.00 | 6,660.00 | 6,840.00 | 6,840.00 | 39,709 |
| 2025-04-15 | 6,850.00 | 6,990.00 | 6,800.00 | 6,880.00 | 6,880.00 | 41,565 |
| 2025-04-14 | 6,710.00 | 6,950.00 | 6,700.00 | 6,910.00 | 6,910.00 | 72,888 |
| 2025-04-11 | 6,250.00 | 6,660.00 | 6,160.00 | 6,650.00 | 6,650.00 | 71,914 |
| 2025-04-10 | 6,230.00 | 6,410.00 | 6,110.00 | 6,360.00 | 6,360.00 | 68,573 |
| 2025-04-09 | 5,810.00 | 6,020.00 | 5,730.00 | 6,000.00 | 6,000.00 | 96,563 |
| 2025-04-08 | 6,160.00 | 6,440.00 | 5,930.00 | 6,030.00 | 6,030.00 | 65,619 |
| 2025-04-07 | 6,450.00 | 6,660.00 | 6,000.00 | 6,070.00 | 6,070.00 | 88,681 |
| 2025-04-04 | 6,480.00 | 6,850.00 | 6,350.00 | 6,710.00 | 6,710.00 | 89,062 |
| 2025-04-03 | 6,110.00 | 6,660.00 | 6,010.00 | 6,660.00 | 6,660.00 | 81,049 |
| 2025-04-02 | 6,560.00 | 6,780.00 | 6,320.00 | 6,350.00 | 6,350.00 | 83,069 |
| 2025-04-01 | 6,550.00 | 6,760.00 | 6,550.00 | 6,620.00 | 6,620.00 | 45,476 |
| 2025-03-31 | 6,820.00 | 6,840.00 | 6,500.00 | 6,550.00 | 6,550.00 | 79,144 |
| 2025-03-28 | 7,000.00 | 7,050.00 | 6,750.00 | 6,950.00 | 6,950.00 | 130,850 |
| 2025-03-27 | 7,160.00 | 7,230.00 | 7,060.00 | 7,120.00 | 7,120.00 | 77,275 |
| 2025-03-26 | 7,150.00 | 7,210.00 | 7,060.00 | 7,160.00 | 7,160.00 | 98,886 |
| 2025-03-25 | 7,240.00 | 7,340.00 | 7,110.00 | 7,140.00 | 7,140.00 | 116,817 |
| 2025-03-24 | 7,580.00 | 7,580.00 | 7,150.00 | 7,190.00 | 7,190.00 | 197,567 |
| 2025-03-21 | 7,730.00 | 7,790.00 | 7,500.00 | 7,600.00 | 7,600.00 | 147,145 |
| 2025-03-20 | 7,870.00 | 7,930.00 | 7,760.00 | 7,780.00 | 7,780.00 | 93,497 |
| 2025-03-19 | 7,830.00 | 7,890.00 | 7,760.00 | 7,860.00 | 7,860.00 | 80,460 |
| 2025-03-18 | 7,860.00 | 7,960.00 | 7,830.00 | 7,830.00 | 7,830.00 | 50,483 |
| 2025-03-17 | 7,940.00 | 8,070.00 | 7,800.00 | 7,880.00 | 7,880.00 | 75,517 |
| 2025-03-14 | 7,820.00 | 7,990.00 | 7,810.00 | 7,870.00 | 7,870.00 | 72,111 |
| 2025-03-13 | 8,040.00 | 8,140.00 | 7,810.00 | 7,890.00 | 7,890.00 | 115,047 |
| 2025-03-12 | 8,000.00 | 8,150.00 | 7,970.00 | 8,050.00 | 8,050.00 | 112,709 |
| 2025-03-11 | 7,900.00 | 7,970.00 | 7,760.00 | 7,970.00 | 7,970.00 | 138,858 |
| 2025-03-10 | 8,160.00 | 8,340.00 | 8,130.00 | 8,150.00 | 8,150.00 | 97,772 |
| 2025-03-07 | 8,320.00 | 8,490.00 | 8,190.00 | 8,220.00 | 8,220.00 | 138,490 |
| 2025-03-06 | 8,720.00 | 8,870.00 | 8,320.00 | 8,320.00 | 8,320.00 | 231,012 |
| 2025-03-05 | 8,630.00 | 8,760.00 | 8,570.00 | 8,680.00 | 8,680.00 | 155,308 |
| 2025-03-04 | 8,630.00 | 8,750.00 | 8,500.00 | 8,630.00 | 8,630.00 | 156,613 |
| 2025-02-28 | 9,230.00 | 9,230.00 | 8,770.00 | 8,810.00 | 8,810.00 | 293,475 |
| 2025-02-27 | 9,610.00 | 9,630.00 | 9,250.00 | 9,300.00 | 9,300.00 | 202,515 |
| 2025-02-26 | 9,230.00 | 9,900.00 | 9,120.00 | 9,610.00 | 9,610.00 | 466,242 |
| 2025-02-25 | 9,660.00 | 9,670.00 | 9,200.00 | 9,230.00 | 9,230.00 | 277,616 |
| 2025-02-24 | 9,430.00 | 9,880.00 | 9,300.00 | 9,690.00 | 9,690.00 | 371,721 |
| 2025-02-21 | 9,150.00 | 9,790.00 | 9,070.00 | 9,530.00 | 9,530.00 | 585,677 |
| 2025-02-20 | 9,320.00 | 9,540.00 | 9,090.00 | 9,120.00 | 9,120.00 | 336,755 |
| 2025-02-19 | 9,130.00 | 9,500.00 | 9,060.00 | 9,300.00 | 9,300.00 | 319,932 |
| 2025-02-18 | 9,220.00 | 9,220.00 | 9,030.00 | 9,050.00 | 9,050.00 | 108,703 |
| 2025-02-17 | 9,050.00 | 9,260.00 | 8,940.00 | 9,170.00 | 9,170.00 | 189,635 |
| 2025-02-14 | 9,330.00 | 9,330.00 | 9,020.00 | 9,110.00 | 9,110.00 | 178,624 |
| 2025-02-13 | 8,950.00 | 9,330.00 | 8,940.00 | 9,200.00 | 9,200.00 | 146,019 |
| 2025-02-12 | 8,930.00 | 9,150.00 | 8,880.00 | 8,970.00 | 8,970.00 | 110,702 |
| 2025-02-11 | 9,120.00 | 9,360.00 | 9,000.00 | 9,010.00 | 9,010.00 | 205,653 |
| 2025-02-10 | 8,990.00 | 9,260.00 | 8,900.00 | 9,210.00 | 9,210.00 | 184,199 |
| 2025-02-07 | 9,550.00 | 9,550.00 | 9,100.00 | 9,110.00 | 9,110.00 | 343,981 |
| 2025-02-06 | 9,900.00 | 9,960.00 | 9,520.00 | 9,550.00 | 9,550.00 | 354,069 |
| 2025-02-05 | 10,260.00 | 10,450.00 | 9,900.00 | 9,970.00 | 9,970.00 | 848,740 |
| 2025-02-04 | 8,490.00 | 10,930.00 | 8,490.00 | 10,320.00 | 10,320.00 | 4,421,038 |
| 2025-02-03 | 9,010.00 | 9,010.00 | 8,480.00 | 8,480.00 | 8,480.00 | 122,608 |
| 2025-01-31 | 9,020.00 | 9,090.00 | 8,880.00 | 8,990.00 | 8,990.00 | 54,000 |
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.