KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 9,010.00 | 9,150.00 | 8,930.00 | 9,010.00 | 9,010.00 | 75,205 |
| 2025-01-23 | 9,170.00 | 9,220.00 | 9,000.00 | 9,010.00 | 9,010.00 | 91,173 |
| 2025-01-22 | 9,390.00 | 9,410.00 | 9,130.00 | 9,240.00 | 9,240.00 | 149,669 |
| 2025-01-21 | 10,000.00 | 10,000.00 | 9,150.00 | 9,340.00 | 9,340.00 | 225,153 |
| 2025-01-20 | 10,000.00 | 10,250.00 | 9,700.00 | 10,050.00 | 10,050.00 | 154,484 |
| 2025-01-17 | 10,250.00 | 10,310.00 | 9,960.00 | 10,050.00 | 10,050.00 | 136,408 |
| 2025-01-16 | 9,730.00 | 10,280.00 | 9,730.00 | 10,060.00 | 10,060.00 | 252,265 |
| 2025-01-15 | 10,160.00 | 10,160.00 | 9,260.00 | 9,680.00 | 9,680.00 | 174,099 |
| 2025-01-14 | 9,440.00 | 9,710.00 | 9,380.00 | 9,610.00 | 9,610.00 | 106,691 |
| 2025-01-13 | 9,500.00 | 9,780.00 | 9,430.00 | 9,440.00 | 9,440.00 | 54,273 |
| 2025-01-10 | 9,880.00 | 9,880.00 | 9,570.00 | 9,620.00 | 9,620.00 | 63,351 |
| 2025-01-09 | 9,770.00 | 9,880.00 | 9,520.00 | 9,880.00 | 9,880.00 | 87,920 |
| 2025-01-08 | 9,720.00 | 9,860.00 | 9,520.00 | 9,780.00 | 9,780.00 | 75,167 |
| 2025-01-07 | 9,820.00 | 9,880.00 | 9,650.00 | 9,720.00 | 9,720.00 | 107,519 |
| 2025-01-06 | 9,490.00 | 9,890.00 | 9,350.00 | 9,800.00 | 9,800.00 | 159,934 |
| 2025-01-03 | 8,940.00 | 9,730.00 | 8,940.00 | 9,420.00 | 9,420.00 | 219,876 |
| 2025-01-02 | 8,900.00 | 8,970.00 | 8,800.00 | 8,950.00 | 8,950.00 | 94,663 |
| 2024-12-30 | 8,870.00 | 9,040.00 | 8,800.00 | 8,950.00 | 8,950.00 | 74,847 |
| 2024-12-27 | 8,980.00 | 9,140.00 | 8,860.00 | 8,870.00 | 8,870.00 | 144,063 |
| 2024-12-26 | 9,500.00 | 9,740.00 | 9,140.00 | 9,140.00 | 9,140.00 | 202,899 |
| 2024-12-24 | 10,080.00 | 10,230.00 | 9,510.00 | 9,530.00 | 9,530.00 | 299,109 |
| 2024-12-23 | 9,830.00 | 12,030.00 | 9,810.00 | 10,080.00 | 10,080.00 | 2,375,286 |
| 2024-12-20 | 8,930.00 | 9,850.00 | 8,930.00 | 9,550.00 | 9,550.00 | 554,989 |
| 2024-12-19 | 8,980.00 | 9,240.00 | 8,930.00 | 8,940.00 | 8,940.00 | 103,552 |
| 2024-12-18 | 9,340.00 | 9,400.00 | 9,000.00 | 9,250.00 | 9,250.00 | 118,484 |
| 2024-12-17 | 9,720.00 | 9,940.00 | 9,160.00 | 9,250.00 | 9,250.00 | 185,178 |
| 2024-12-16 | 9,680.00 | 9,850.00 | 9,550.00 | 9,810.00 | 9,810.00 | 86,466 |
| 2024-12-13 | 9,760.00 | 9,900.00 | 9,410.00 | 9,680.00 | 9,680.00 | 150,618 |
| 2024-12-12 | 9,990.00 | 10,200.00 | 9,350.00 | 9,670.00 | 9,670.00 | 768,523 |
| 2024-12-11 | 9,550.00 | 10,340.00 | 9,300.00 | 9,960.00 | 9,960.00 | 273,647 |
| 2024-12-10 | 9,130.00 | 9,670.00 | 8,960.00 | 9,550.00 | 9,550.00 | 111,577 |
| 2024-12-09 | 10,010.00 | 10,330.00 | 9,010.00 | 9,140.00 | 9,140.00 | 167,812 |
| 2024-12-06 | 10,610.00 | 10,750.00 | 9,900.00 | 10,340.00 | 10,340.00 | 98,119 |
| 2024-12-05 | 10,590.00 | 11,090.00 | 10,410.00 | 10,510.00 | 10,510.00 | 110,467 |
| 2024-12-04 | 10,420.00 | 11,100.00 | 10,380.00 | 10,700.00 | 10,700.00 | 122,759 |
| 2024-12-03 | 10,740.00 | 10,980.00 | 10,570.00 | 10,740.00 | 10,740.00 | 62,109 |
| 2024-12-02 | 10,700.00 | 11,000.00 | 10,610.00 | 10,740.00 | 10,740.00 | 101,161 |
| 2024-11-29 | 10,520.00 | 10,980.00 | 10,100.00 | 10,700.00 | 10,700.00 | 162,904 |
| 2024-11-28 | 10,680.00 | 10,770.00 | 10,390.00 | 10,620.00 | 10,620.00 | 56,359 |
| 2024-11-27 | 11,000.00 | 11,000.00 | 10,500.00 | 10,580.00 | 10,580.00 | 87,916 |
| 2024-11-26 | 10,910.00 | 11,080.00 | 10,560.00 | 10,850.00 | 10,850.00 | 79,399 |
| 2024-11-25 | 10,620.00 | 11,050.00 | 10,620.00 | 10,910.00 | 10,910.00 | 82,272 |
| 2024-11-22 | 10,700.00 | 11,000.00 | 10,570.00 | 10,620.00 | 10,620.00 | 80,456 |
| 2024-11-21 | 10,530.00 | 10,840.00 | 10,530.00 | 10,610.00 | 10,610.00 | 49,033 |
| 2024-11-20 | 10,750.00 | 10,850.00 | 10,430.00 | 10,620.00 | 10,620.00 | 60,598 |
| 2024-11-19 | 10,700.00 | 10,700.00 | 10,210.00 | 10,620.00 | 10,620.00 | 51,016 |
| 2024-11-18 | 10,110.00 | 10,640.00 | 10,040.00 | 10,500.00 | 10,500.00 | 101,436 |
| 2024-11-15 | 10,160.00 | 10,600.00 | 9,700.00 | 10,100.00 | 10,100.00 | 216,095 |
| 2024-11-14 | 10,420.00 | 10,940.00 | 10,200.00 | 10,650.00 | 10,650.00 | 134,319 |
| 2024-11-13 | 10,790.00 | 11,080.00 | 10,410.00 | 10,410.00 | 10,410.00 | 119,863 |
| 2024-11-12 | 11,250.00 | 11,430.00 | 10,810.00 | 10,950.00 | 10,950.00 | 126,054 |
| 2024-11-11 | 11,560.00 | 11,620.00 | 11,070.00 | 11,250.00 | 11,250.00 | 99,366 |
| 2024-11-08 | 11,920.00 | 12,340.00 | 11,550.00 | 11,670.00 | 11,670.00 | 74,339 |
| 2024-11-07 | 12,220.00 | 12,270.00 | 11,710.00 | 11,910.00 | 11,910.00 | 86,375 |
| 2024-11-06 | 13,160.00 | 13,160.00 | 12,110.00 | 12,170.00 | 12,170.00 | 128,962 |
| 2024-11-05 | 12,820.00 | 13,240.00 | 12,600.00 | 12,880.00 | 12,880.00 | 136,873 |
| 2024-11-04 | 12,650.00 | 12,990.00 | 12,460.00 | 12,810.00 | 12,810.00 | 95,244 |
| 2024-11-01 | 12,500.00 | 12,590.00 | 12,260.00 | 12,530.00 | 12,530.00 | 45,625 |
| 2024-10-31 | 12,350.00 | 12,570.00 | 12,070.00 | 12,520.00 | 12,520.00 | 72,937 |
| 2024-10-30 | 12,680.00 | 12,770.00 | 12,400.00 | 12,440.00 | 12,440.00 | 53,981 |
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.