KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 13,070.00 | 13,370.00 | 12,740.00 | 13,030.00 | 13,030.00 | 97,900 |
| 2024-01-30 | 13,400.00 | 13,850.00 | 12,800.00 | 13,070.00 | 13,070.00 | 147,082 |
| 2024-01-29 | 13,390.00 | 13,390.00 | 12,790.00 | 13,100.00 | 13,100.00 | 112,339 |
| 2024-01-26 | 13,050.00 | 13,460.00 | 12,860.00 | 13,290.00 | 13,290.00 | 154,633 |
| 2024-01-25 | 13,720.00 | 13,720.00 | 12,900.00 | 13,080.00 | 13,080.00 | 288,376 |
| 2024-01-24 | 14,000.00 | 14,180.00 | 13,680.00 | 13,850.00 | 13,850.00 | 132,118 |
| 2024-01-23 | 14,570.00 | 14,790.00 | 13,880.00 | 13,990.00 | 13,990.00 | 263,584 |
| 2024-01-22 | 15,000.00 | 16,300.00 | 13,510.00 | 14,790.00 | 14,790.00 | 1,054,597 |
| 2024-01-19 | 14,970.00 | 15,320.00 | 14,590.00 | 14,870.00 | 14,870.00 | 112,604 |
| 2024-01-18 | 14,770.00 | 15,290.00 | 14,620.00 | 14,830.00 | 14,830.00 | 106,129 |
| 2024-01-17 | 15,650.00 | 15,670.00 | 14,700.00 | 14,740.00 | 14,740.00 | 164,105 |
| 2024-01-16 | 15,200.00 | 15,620.00 | 14,850.00 | 15,620.00 | 15,620.00 | 191,547 |
| 2024-01-15 | 15,910.00 | 15,910.00 | 15,160.00 | 15,400.00 | 15,400.00 | 165,812 |
| 2024-01-12 | 16,300.00 | 16,300.00 | 15,800.00 | 15,910.00 | 15,910.00 | 153,152 |
| 2024-01-11 | 16,680.00 | 16,750.00 | 16,290.00 | 16,300.00 | 16,300.00 | 112,691 |
| 2024-01-10 | 16,950.00 | 16,950.00 | 16,460.00 | 16,500.00 | 16,500.00 | 138,979 |
| 2024-01-09 | 17,050.00 | 17,270.00 | 16,850.00 | 16,920.00 | 16,920.00 | 122,943 |
| 2024-01-08 | 17,220.00 | 17,220.00 | 16,870.00 | 16,900.00 | 16,900.00 | 110,569 |
| 2024-01-05 | 17,190.00 | 17,400.00 | 16,900.00 | 17,090.00 | 17,090.00 | 101,284 |
| 2024-01-04 | 16,790.00 | 17,240.00 | 16,780.00 | 17,100.00 | 17,100.00 | 88,675 |
| 2024-01-03 | 17,500.00 | 17,590.00 | 17,010.00 | 17,050.00 | 17,050.00 | 190,234 |
| 2024-01-02 | 17,730.00 | 18,010.00 | 17,500.00 | 17,700.00 | 17,700.00 | 86,320 |
| 2023-12-28 | 17,800.00 | 17,900.00 | 17,380.00 | 17,900.00 | 17,900.00 | 118,021 |
| 2023-12-27 | 17,270.00 | 18,000.00 | 17,240.00 | 17,800.00 | 17,800.00 | 126,587 |
| 2023-12-26 | 18,120.00 | 18,120.00 | 17,270.00 | 17,290.00 | 17,290.00 | 125,266 |
| 2023-12-22 | 18,600.00 | 18,680.00 | 17,920.00 | 17,950.00 | 17,950.00 | 156,757 |
| 2023-12-21 | 18,120.00 | 18,680.00 | 18,050.00 | 18,480.00 | 18,480.00 | 187,603 |
| 2023-12-20 | 19,100.00 | 19,100.00 | 18,330.00 | 18,350.00 | 18,350.00 | 180,704 |
| 2023-12-19 | 19,150.00 | 19,170.00 | 18,630.00 | 18,990.00 | 18,990.00 | 186,035 |
| 2023-12-18 | 19,390.00 | 19,490.00 | 18,830.00 | 19,170.00 | 19,170.00 | 269,434 |
| 2023-12-15 | 18,560.00 | 21,050.00 | 18,450.00 | 19,200.00 | 19,200.00 | 1,303,887 |
| 2023-12-14 | 17,560.00 | 18,790.00 | 17,360.00 | 18,520.00 | 18,520.00 | 574,379 |
| 2023-12-13 | 17,950.00 | 17,950.00 | 17,340.00 | 17,360.00 | 17,360.00 | 124,068 |
| 2023-12-12 | 17,800.00 | 18,340.00 | 17,600.00 | 18,060.00 | 18,060.00 | 122,556 |
| 2023-12-11 | 18,220.00 | 18,410.00 | 17,770.00 | 17,810.00 | 17,810.00 | 158,335 |
| 2023-12-08 | 17,400.00 | 17,830.00 | 17,210.00 | 17,800.00 | 17,800.00 | 126,585 |
| 2023-12-07 | 17,380.00 | 17,520.00 | 17,000.00 | 17,100.00 | 17,100.00 | 85,826 |
| 2023-12-06 | 17,400.00 | 17,750.00 | 17,240.00 | 17,380.00 | 17,380.00 | 97,865 |
| 2023-12-05 | 18,190.00 | 18,200.00 | 17,510.00 | 17,540.00 | 17,540.00 | 112,813 |
| 2023-12-04 | 18,400.00 | 18,570.00 | 17,990.00 | 18,190.00 | 18,190.00 | 120,084 |
| 2023-12-01 | 19,220.00 | 19,220.00 | 18,500.00 | 18,570.00 | 18,570.00 | 147,012 |
| 2023-11-30 | 18,700.00 | 19,360.00 | 18,600.00 | 18,900.00 | 18,900.00 | 339,805 |
| 2023-11-29 | 18,080.00 | 18,500.00 | 17,560.00 | 18,440.00 | 18,440.00 | 204,943 |
| 2023-11-28 | 17,920.00 | 18,860.00 | 17,640.00 | 18,070.00 | 18,070.00 | 502,246 |
| 2023-11-27 | 17,350.00 | 17,570.00 | 17,050.00 | 17,250.00 | 17,250.00 | 150,656 |
| 2023-11-24 | 16,610.00 | 17,450.00 | 16,610.00 | 17,240.00 | 17,240.00 | 191,222 |
| 2023-11-23 | 16,350.00 | 16,750.00 | 16,310.00 | 16,570.00 | 16,570.00 | 93,720 |
| 2023-11-22 | 17,140.00 | 17,170.00 | 15,700.00 | 16,650.00 | 16,650.00 | 193,717 |
| 2023-11-21 | 17,450.00 | 17,550.00 | 17,100.00 | 17,150.00 | 17,150.00 | 157,221 |
| 2023-11-20 | 17,100.00 | 17,620.00 | 17,100.00 | 17,450.00 | 17,450.00 | 82,279 |
| 2023-11-17 | 17,910.00 | 17,910.00 | 17,140.00 | 17,290.00 | 17,290.00 | 95,059 |
| 2023-11-16 | 18,000.00 | 18,050.00 | 17,730.00 | 17,910.00 | 17,910.00 | 72,902 |
| 2023-11-15 | 18,890.00 | 18,890.00 | 17,100.00 | 17,990.00 | 17,990.00 | 126,823 |
| 2023-11-14 | 17,970.00 | 18,470.00 | 17,820.00 | 17,970.00 | 17,970.00 | 102,792 |
| 2023-11-13 | 18,310.00 | 18,400.00 | 17,300.00 | 17,590.00 | 17,590.00 | 116,996 |
| 2023-11-10 | 18,200.00 | 18,350.00 | 17,970.00 | 18,200.00 | 18,200.00 | 66,802 |
| 2023-11-09 | 19,200.00 | 19,200.00 | 18,390.00 | 18,560.00 | 18,560.00 | 96,447 |
| 2023-11-08 | 19,000.00 | 19,450.00 | 18,770.00 | 18,810.00 | 18,810.00 | 121,360 |
| 2023-11-07 | 20,650.00 | 20,750.00 | 18,850.00 | 19,200.00 | 19,200.00 | 321,931 |
| 2023-11-06 | 19,100.00 | 21,400.00 | 19,100.00 | 20,900.00 | 20,900.00 | 748,879 |
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.