KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12,680.00 | 12,770.00 | 12,400.00 | 12,440.00 | 12,440.00 | 53,981 |
| 2024-10-29 | 13,250.00 | 13,250.00 | 12,490.00 | 12,770.00 | 12,770.00 | 77,871 |
| 2024-10-28 | 12,430.00 | 13,060.00 | 12,310.00 | 13,040.00 | 13,040.00 | 91,230 |
| 2024-10-25 | 12,660.00 | 12,820.00 | 12,240.00 | 12,430.00 | 12,430.00 | 66,993 |
| 2024-10-24 | 12,960.00 | 12,980.00 | 12,260.00 | 12,340.00 | 12,340.00 | 90,977 |
| 2024-10-23 | 12,580.00 | 12,880.00 | 12,340.00 | 12,760.00 | 12,760.00 | 91,255 |
| 2024-10-22 | 12,970.00 | 13,100.00 | 12,420.00 | 12,690.00 | 12,690.00 | 104,082 |
| 2024-10-21 | 12,230.00 | 13,130.00 | 12,230.00 | 13,100.00 | 13,100.00 | 165,343 |
| 2024-10-18 | 12,420.00 | 12,550.00 | 12,090.00 | 12,200.00 | 12,200.00 | 126,166 |
| 2024-10-17 | 12,820.00 | 12,970.00 | 12,400.00 | 12,550.00 | 12,550.00 | 82,837 |
| 2024-10-16 | 13,390.00 | 13,480.00 | 12,600.00 | 12,810.00 | 12,810.00 | 192,436 |
| 2024-10-15 | 14,030.00 | 14,100.00 | 13,370.00 | 13,390.00 | 13,390.00 | 171,822 |
| 2024-10-14 | 14,400.00 | 14,400.00 | 13,950.00 | 14,040.00 | 14,040.00 | 119,440 |
| 2024-10-11 | 15,020.00 | 15,200.00 | 14,400.00 | 14,540.00 | 14,540.00 | 186,847 |
| 2024-10-10 | 14,990.00 | 15,330.00 | 14,570.00 | 15,020.00 | 15,020.00 | 239,620 |
| 2024-10-08 | 14,520.00 | 15,420.00 | 14,250.00 | 14,960.00 | 14,960.00 | 444,359 |
| 2024-10-07 | 12,800.00 | 15,120.00 | 12,750.00 | 14,700.00 | 14,700.00 | 1,475,817 |
| 2024-10-04 | 12,710.00 | 12,850.00 | 12,270.00 | 12,300.00 | 12,300.00 | 52,641 |
| 2024-10-02 | 12,440.00 | 12,590.00 | 12,100.00 | 12,450.00 | 12,450.00 | 63,745 |
| 2024-09-30 | 12,830.00 | 13,000.00 | 12,430.00 | 12,570.00 | 12,570.00 | 95,417 |
| 2024-09-27 | 13,110.00 | 13,290.00 | 12,800.00 | 12,830.00 | 12,830.00 | 147,228 |
| 2024-09-26 | 12,750.00 | 12,980.00 | 12,600.00 | 12,900.00 | 12,900.00 | 106,329 |
| 2024-09-25 | 12,900.00 | 13,000.00 | 12,530.00 | 12,700.00 | 12,700.00 | 115,212 |
| 2024-09-24 | 12,600.00 | 12,900.00 | 12,590.00 | 12,730.00 | 12,730.00 | 128,034 |
| 2024-09-23 | 12,320.00 | 12,750.00 | 12,140.00 | 12,480.00 | 12,480.00 | 129,708 |
| 2024-09-20 | 12,470.00 | 12,480.00 | 12,190.00 | 12,320.00 | 12,320.00 | 92,785 |
| 2024-09-19 | 11,950.00 | 12,360.00 | 11,850.00 | 12,260.00 | 12,260.00 | 115,881 |
| 2024-09-13 | 11,900.00 | 12,180.00 | 11,540.00 | 11,900.00 | 11,900.00 | 88,793 |
| 2024-09-12 | 12,000.00 | 12,150.00 | 11,520.00 | 11,900.00 | 11,900.00 | 192,093 |
| 2024-09-11 | 10,280.00 | 11,250.00 | 10,280.00 | 11,140.00 | 11,140.00 | 123,444 |
| 2024-09-10 | 10,840.00 | 10,970.00 | 10,380.00 | 10,380.00 | 10,380.00 | 92,312 |
| 2024-09-09 | 10,280.00 | 10,980.00 | 10,280.00 | 10,840.00 | 10,840.00 | 95,220 |
| 2024-09-06 | 11,480.00 | 11,690.00 | 10,740.00 | 10,750.00 | 10,750.00 | 123,712 |
| 2024-09-05 | 11,610.00 | 11,840.00 | 11,310.00 | 11,480.00 | 11,480.00 | 97,524 |
| 2024-09-04 | 11,900.00 | 12,100.00 | 11,560.00 | 11,610.00 | 11,610.00 | 126,587 |
| 2024-09-03 | 12,640.00 | 12,830.00 | 12,300.00 | 12,380.00 | 12,380.00 | 105,435 |
| 2024-09-02 | 12,050.00 | 12,920.00 | 11,920.00 | 12,640.00 | 12,640.00 | 281,301 |
| 2024-08-30 | 11,950.00 | 12,080.00 | 11,770.00 | 12,050.00 | 12,050.00 | 66,124 |
| 2024-08-29 | 11,370.00 | 12,100.00 | 11,210.00 | 11,880.00 | 11,880.00 | 130,050 |
| 2024-08-28 | 11,600.00 | 11,850.00 | 11,370.00 | 11,400.00 | 11,400.00 | 75,035 |
| 2024-08-27 | 11,550.00 | 11,710.00 | 11,380.00 | 11,630.00 | 11,630.00 | 48,870 |
| 2024-08-26 | 11,950.00 | 12,130.00 | 11,470.00 | 11,580.00 | 11,580.00 | 109,094 |
| 2024-08-23 | 11,920.00 | 12,200.00 | 11,750.00 | 11,910.00 | 11,910.00 | 89,761 |
| 2024-08-22 | 12,200.00 | 13,030.00 | 11,910.00 | 11,950.00 | 11,950.00 | 361,422 |
| 2024-08-21 | 11,890.00 | 12,170.00 | 11,780.00 | 12,040.00 | 12,040.00 | 75,128 |
| 2024-08-20 | 11,530.00 | 12,080.00 | 11,530.00 | 11,990.00 | 11,990.00 | 106,510 |
| 2024-08-19 | 11,950.00 | 12,210.00 | 11,500.00 | 11,520.00 | 11,520.00 | 108,931 |
| 2024-08-16 | 12,170.00 | 12,500.00 | 11,800.00 | 11,950.00 | 11,950.00 | 148,987 |
| 2024-08-14 | 12,400.00 | 13,900.00 | 12,080.00 | 12,240.00 | 12,240.00 | 673,369 |
| 2024-08-13 | 12,100.00 | 12,280.00 | 11,690.00 | 12,010.00 | 12,010.00 | 103,852 |
| 2024-08-12 | 12,000.00 | 12,200.00 | 11,830.00 | 11,930.00 | 11,930.00 | 74,910 |
| 2024-08-09 | 11,450.00 | 11,950.00 | 11,400.00 | 11,830.00 | 11,830.00 | 97,144 |
| 2024-08-08 | 11,500.00 | 11,750.00 | 11,300.00 | 11,320.00 | 11,320.00 | 73,379 |
| 2024-08-07 | 11,610.00 | 12,110.00 | 11,480.00 | 11,730.00 | 11,730.00 | 83,462 |
| 2024-08-06 | 11,000.00 | 12,140.00 | 11,000.00 | 11,720.00 | 11,720.00 | 218,937 |
| 2024-08-05 | 12,170.00 | 12,300.00 | 10,320.00 | 10,610.00 | 10,610.00 | 261,272 |
| 2024-08-02 | 12,970.00 | 12,970.00 | 12,270.00 | 12,310.00 | 12,310.00 | 97,351 |
| 2024-08-01 | 12,730.00 | 13,180.00 | 12,720.00 | 13,000.00 | 13,000.00 | 69,350 |
| 2024-07-31 | 12,680.00 | 12,770.00 | 12,540.00 | 12,720.00 | 12,720.00 | 68,794 |
| 2024-07-30 | 12,880.00 | 13,070.00 | 12,730.00 | 12,770.00 | 12,770.00 | 74,028 |
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.