KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 21,550.00 | 21,900.00 | 20,950.00 | 21,100.00 | 21,100.00 | 758,405 |
| 2023-05-08 | 23,250.00 | 23,350.00 | 21,400.00 | 21,550.00 | 21,550.00 | 939,250 |
| 2023-05-04 | 23,650.00 | 24,450.00 | 22,650.00 | 23,050.00 | 23,050.00 | 1,262,916 |
| 2023-05-03 | 23,100.00 | 23,500.00 | 22,500.00 | 22,950.00 | 22,950.00 | 866,590 |
| 2023-05-02 | 23,950.00 | 24,500.00 | 23,350.00 | 23,650.00 | 23,650.00 | 1,115,342 |
| 2023-04-28 | 26,450.00 | 26,750.00 | 23,850.00 | 24,000.00 | 24,000.00 | 1,266,524 |
| 2023-04-27 | 25,800.00 | 26,800.00 | 25,000.00 | 26,300.00 | 26,300.00 | 900,893 |
| 2023-04-26 | 26,450.00 | 27,500.00 | 25,650.00 | 25,650.00 | 25,650.00 | 880,461 |
| 2023-04-25 | 28,100.00 | 28,350.00 | 26,000.00 | 26,850.00 | 26,850.00 | 888,219 |
| 2023-04-24 | 27,300.00 | 29,250.00 | 26,700.00 | 28,350.00 | 28,350.00 | 1,197,421 |
| 2023-04-21 | 30,800.00 | 31,250.00 | 27,500.00 | 27,500.00 | 27,500.00 | 1,413,962 |
| 2023-04-20 | 30,050.00 | 32,300.00 | 28,400.00 | 31,500.00 | 31,500.00 | 1,741,672 |
| 2023-04-19 | 30,800.00 | 31,450.00 | 29,400.00 | 30,050.00 | 30,050.00 | 1,617,404 |
| 2023-04-18 | 32,500.00 | 33,700.00 | 30,350.00 | 30,850.00 | 30,850.00 | 1,828,950 |
| 2023-04-17 | 32,200.00 | 33,150.00 | 30,700.00 | 32,050.00 | 32,050.00 | 1,715,713 |
| 2023-04-14 | 35,250.00 | 35,750.00 | 32,450.00 | 33,350.00 | 33,350.00 | 1,552,857 |
| 2023-04-13 | 28,700.00 | 35,550.00 | 28,150.00 | 33,900.00 | 33,900.00 | 4,440,973 |
| 2023-04-12 | 36,200.00 | 36,200.00 | 31,200.00 | 31,250.00 | 31,250.00 | 2,556,534 |
| 2023-04-11 | 40,250.00 | 40,400.00 | 32,150.00 | 37,400.00 | 37,400.00 | 2,176,630 |
| 2023-04-10 | 38,550.00 | 39,350.00 | 37,400.00 | 38,700.00 | 38,700.00 | 2,069,464 |
| 2023-04-07 | 37,900.00 | 38,650.00 | 36,700.00 | 38,100.00 | 38,100.00 | 1,685,509 |
| 2023-04-06 | 38,600.00 | 39,450.00 | 36,950.00 | 37,900.00 | 37,900.00 | 1,909,990 |
| 2023-04-05 | 34,750.00 | 39,450.00 | 33,700.00 | 38,600.00 | 38,600.00 | 5,097,332 |
| 2023-04-04 | 33,650.00 | 36,600.00 | 33,050.00 | 34,200.00 | 34,200.00 | 2,459,929 |
| 2023-04-03 | 34,750.00 | 35,100.00 | 30,200.00 | 34,550.00 | 34,550.00 | 4,513,483 |
| 2023-03-31 | 36,000.00 | 37,200.00 | 32,550.00 | 33,450.00 | 33,450.00 | 3,876,200 |
| 2023-03-30 | 41,750.00 | 42,650.00 | 35,500.00 | 38,000.00 | 38,000.00 | 3,310,453 |
| 2023-03-29 | 40,400.00 | 42,100.00 | 39,050.00 | 40,000.00 | 40,000.00 | 2,339,135 |
| 2023-03-28 | 37,300.00 | 43,900.00 | 34,750.00 | 39,100.00 | 39,100.00 | 7,046,949 |
| 2023-03-27 | 29,850.00 | 37,350.00 | 29,100.00 | 37,300.00 | 37,300.00 | 5,533,633 |
| 2023-03-24 | 29,300.00 | 29,900.00 | 26,850.00 | 28,750.00 | 28,750.00 | 2,655,701 |
| 2023-03-23 | 25,200.00 | 30,300.00 | 24,700.00 | 27,100.00 | 27,100.00 | 5,787,168 |
| 2023-03-22 | 24,800.00 | 27,250.00 | 23,650.00 | 26,200.00 | 26,200.00 | 8,260,746 |
| 2023-03-21 | 18,540.00 | 23,650.00 | 18,290.00 | 23,650.00 | 23,650.00 | 11,235,210 |
| 2023-03-20 | 15,350.00 | 18,950.00 | 15,100.00 | 18,200.00 | 18,200.00 | 5,867,861 |
| 2023-03-17 | 17,280.00 | 17,440.00 | 15,790.00 | 16,000.00 | 16,000.00 | 2,316,155 |
| 2023-03-16 | 16,700.00 | 18,790.00 | 16,450.00 | 17,220.00 | 17,220.00 | 3,983,442 |
| 2023-03-15 | 16,800.00 | 17,200.00 | 16,300.00 | 17,200.00 | 17,200.00 | 999,258 |
| 2023-03-14 | 16,400.00 | 16,650.00 | 15,460.00 | 16,100.00 | 16,100.00 | 831,449 |
| 2023-03-13 | 15,460.00 | 16,330.00 | 15,000.00 | 16,330.00 | 16,330.00 | 1,329,932 |
| 2023-03-10 | 12,440.00 | 16,950.00 | 12,270.00 | 15,800.00 | 15,800.00 | 17,480,010 |
| 2023-03-09 | 14,760.00 | 14,850.00 | 12,850.00 | 13,040.00 | 13,040.00 | 2,657,510 |
| 2023-03-08 | 13,520.00 | 14,920.00 | 13,310.00 | 14,250.00 | 14,250.00 | 6,392,911 |
| 2023-03-07 | 13,400.00 | 14,200.00 | 13,020.00 | 13,390.00 | 13,390.00 | 4,674,323 |
| 2023-03-06 | 12,230.00 | 13,910.00 | 11,910.00 | 13,250.00 | 13,250.00 | 7,404,260 |
| 2023-03-03 | 10,300.00 | 12,410.00 | 10,140.00 | 11,700.00 | 11,700.00 | 10,118,390 |
| 2023-03-02 | 9,710.00 | 10,420.00 | 9,530.00 | 10,180.00 | 10,180.00 | 1,698,033 |
| 2023-02-28 | 9,790.00 | 9,920.00 | 9,590.00 | 9,630.00 | 9,630.00 | 442,750 |
| 2023-02-27 | 9,590.00 | 9,920.00 | 9,530.00 | 9,690.00 | 9,690.00 | 453,684 |
| 2023-02-24 | 9,630.00 | 9,810.00 | 9,470.00 | 9,640.00 | 9,640.00 | 397,357 |
| 2023-02-23 | 9,880.00 | 9,930.00 | 9,540.00 | 9,620.00 | 9,620.00 | 642,861 |
| 2023-02-22 | 9,710.00 | 10,470.00 | 9,570.00 | 9,790.00 | 9,790.00 | 2,125,787 |
| 2023-02-21 | 9,530.00 | 9,880.00 | 9,450.00 | 9,790.00 | 9,790.00 | 781,663 |
| 2023-02-20 | 9,750.00 | 9,770.00 | 9,380.00 | 9,530.00 | 9,530.00 | 555,852 |
| 2023-02-17 | 9,490.00 | 9,820.00 | 9,350.00 | 9,620.00 | 9,620.00 | 1,296,947 |
| 2023-02-16 | 8,990.00 | 9,720.00 | 8,930.00 | 9,500.00 | 9,500.00 | 1,353,127 |
| 2023-02-15 | 9,190.00 | 9,520.00 | 8,900.00 | 8,900.00 | 8,900.00 | 953,155 |
| 2023-02-14 | 9,260.00 | 9,330.00 | 9,090.00 | 9,230.00 | 9,230.00 | 248,334 |
| 2023-02-13 | 9,260.00 | 9,420.00 | 9,260.00 | 9,260.00 | 9,260.00 | 288,845 |
| 2023-02-10 | 9,460.00 | 9,470.00 | 9,240.00 | 9,260.00 | 9,260.00 | 369,557 |
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.