Kangwon Land historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 24,600.00 | 24,700.00 | 24,150.00 | 24,250.00 | 19,850.26 | 849,239 |
| 2021-11-24 | 24,850.00 | 25,050.00 | 24,400.00 | 24,700.00 | 20,218.62 | 827,359 |
| 2021-11-23 | 24,800.00 | 25,450.00 | 24,800.00 | 24,900.00 | 20,382.33 | 588,019 |
| 2021-11-22 | 25,000.00 | 25,200.00 | 24,850.00 | 25,000.00 | 20,464.19 | 629,781 |
| 2021-11-21 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 20,627.90 | 0 |
| 2021-11-19 | 25,050.00 | 25,450.00 | 25,000.00 | 25,200.00 | 20,627.90 | 642,542 |
| 2021-11-18 | 25,450.00 | 25,500.00 | 25,100.00 | 25,100.00 | 20,546.04 | 872,283 |
| 2021-11-17 | 26,000.00 | 26,150.00 | 25,500.00 | 25,600.00 | 20,955.33 | 1,015,859 |
| 2021-11-16 | 26,200.00 | 26,350.00 | 26,000.00 | 26,150.00 | 21,405.54 | 561,109 |
| 2021-11-15 | 26,500.00 | 26,550.00 | 26,150.00 | 26,350.00 | 21,569.25 | 608,905 |
| 2021-11-14 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 21,773.89 | 0 |
| 2021-11-12 | 26,100.00 | 26,650.00 | 26,050.00 | 26,600.00 | 21,773.89 | 614,500 |
| 2021-11-11 | 26,500.00 | 26,800.00 | 26,200.00 | 26,250.00 | 21,487.39 | 815,731 |
| 2021-11-10 | 27,150.00 | 27,200.00 | 26,700.00 | 26,700.00 | 21,855.75 | 759,931 |
| 2021-11-09 | 27,000.00 | 27,200.00 | 26,800.00 | 26,950.00 | 22,060.39 | 528,608 |
| 2021-11-08 | 27,200.00 | 27,450.00 | 26,700.00 | 27,100.00 | 22,183.18 | 1,030,282 |
| 2021-11-07 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 21,814.82 | 0 |
| 2021-11-05 | 26,900.00 | 26,950.00 | 26,300.00 | 26,650.00 | 21,814.82 | 640,722 |
| 2021-11-04 | 27,100.00 | 27,200.00 | 26,500.00 | 26,800.00 | 21,937.61 | 829,219 |
| 2021-11-03 | 27,650.00 | 27,700.00 | 26,750.00 | 26,850.00 | 21,978.54 | 1,163,221 |
| 2021-11-02 | 28,050.00 | 28,100.00 | 27,550.00 | 27,650.00 | 22,633.39 | 720,250 |
| 2021-11-01 | 27,850.00 | 28,050.00 | 27,700.00 | 27,900.00 | 22,838.03 | 558,330 |
| 2021-10-29 | 27,850.00 | 28,000.00 | 27,400.00 | 27,800.00 | 22,756.17 | 904,772 |
| 2021-10-28 | 28,450.00 | 28,450.00 | 27,850.00 | 27,850.00 | 22,797.10 | 770,279 |
| 2021-10-27 | 28,800.00 | 28,800.00 | 28,150.00 | 28,450.00 | 23,288.24 | 931,645 |
| 2021-10-26 | 29,150.00 | 29,150.00 | 28,600.00 | 28,900.00 | 23,656.60 | 626,192 |
| 2021-10-25 | 28,700.00 | 29,050.00 | 28,400.00 | 28,900.00 | 23,656.60 | 696,021 |
| 2021-10-24 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 23,492.88 | 0 |
| 2021-10-22 | 28,650.00 | 29,000.00 | 28,600.00 | 28,700.00 | 23,492.88 | 467,804 |
| 2021-10-21 | 29,000.00 | 29,300.00 | 28,750.00 | 28,950.00 | 23,697.53 | 694,871 |
| 2021-10-20 | 29,050.00 | 29,150.00 | 28,600.00 | 28,900.00 | 23,656.60 | 745,932 |
| 2021-10-19 | 29,300.00 | 29,600.00 | 28,900.00 | 29,050.00 | 23,779.38 | 806,935 |
| 2021-10-18 | 29,350.00 | 29,500.00 | 28,950.00 | 29,150.00 | 23,861.24 | 828,829 |
| 2021-10-15 | 29,150.00 | 29,400.00 | 28,800.00 | 29,350.00 | 24,024.95 | 1,000,350 |
| 2021-10-14 | 28,600.00 | 28,950.00 | 28,500.00 | 28,750.00 | 23,533.81 | 960,952 |
← NewerPage 22 of 22 · 1,295 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 950.0000 KRW |
| 2025-04-03 | 1,170.0000 KRW |
| 2023-12-27 | 930.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2020-12-29 | 900.0000 KRW |
| 2019-12-27 | 900.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.