KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 9,220.00 | 9,440.00 | 9,110.00 | 9,390.00 | 9,390.00 | 419,916 |
| 2023-02-08 | 9,480.00 | 9,480.00 | 9,190.00 | 9,220.00 | 9,220.00 | 442,889 |
| 2023-02-07 | 9,240.00 | 9,450.00 | 9,150.00 | 9,390.00 | 9,390.00 | 420,535 |
| 2023-02-06 | 9,170.00 | 9,470.00 | 9,150.00 | 9,240.00 | 9,240.00 | 566,733 |
| 2023-02-03 | 9,470.00 | 9,560.00 | 9,200.00 | 9,300.00 | 9,300.00 | 925,303 |
| 2023-02-02 | 9,840.00 | 9,850.00 | 9,200.00 | 9,410.00 | 9,410.00 | 2,545,186 |
| 2023-02-01 | 9,130.00 | 10,000.00 | 8,760.00 | 8,990.00 | 8,990.00 | 4,333,620 |
| 2023-01-31 | 8,560.00 | 9,070.00 | 8,520.00 | 9,010.00 | 9,010.00 | 994,013 |
| 2023-01-30 | 8,460.00 | 8,670.00 | 8,400.00 | 8,490.00 | 8,490.00 | 454,203 |
| 2023-01-27 | 8,600.00 | 8,740.00 | 8,420.00 | 8,490.00 | 8,490.00 | 477,456 |
| 2023-01-26 | 8,070.00 | 8,580.00 | 7,980.00 | 8,540.00 | 8,540.00 | 764,789 |
| 2023-01-25 | 8,230.00 | 8,330.00 | 7,950.00 | 8,070.00 | 8,070.00 | 387,649 |
| 2023-01-20 | 8,020.00 | 8,210.00 | 8,010.00 | 8,180.00 | 8,180.00 | 189,173 |
| 2023-01-19 | 8,210.00 | 8,280.00 | 7,930.00 | 8,000.00 | 8,000.00 | 444,306 |
| 2023-01-18 | 8,340.00 | 8,400.00 | 8,200.00 | 8,230.00 | 8,230.00 | 272,660 |
| 2023-01-17 | 8,420.00 | 8,480.00 | 8,320.00 | 8,340.00 | 8,340.00 | 203,340 |
| 2023-01-16 | 8,650.00 | 8,680.00 | 8,360.00 | 8,400.00 | 8,400.00 | 330,057 |
| 2023-01-13 | 8,750.00 | 8,750.00 | 8,560.00 | 8,620.00 | 8,620.00 | 335,339 |
| 2023-01-12 | 8,850.00 | 8,890.00 | 8,620.00 | 8,720.00 | 8,720.00 | 873,727 |
| 2023-01-11 | 8,390.00 | 8,700.00 | 8,370.00 | 8,560.00 | 8,560.00 | 420,275 |
| 2023-01-10 | 8,330.00 | 8,590.00 | 8,270.00 | 8,390.00 | 8,390.00 | 471,049 |
| 2023-01-09 | 8,210.00 | 8,350.00 | 8,150.00 | 8,260.00 | 8,260.00 | 298,695 |
| 2023-01-06 | 8,140.00 | 8,310.00 | 8,120.00 | 8,190.00 | 8,190.00 | 255,776 |
| 2023-01-05 | 8,400.00 | 8,450.00 | 8,230.00 | 8,280.00 | 8,280.00 | 280,009 |
| 2023-01-04 | 8,470.00 | 8,490.00 | 8,210.00 | 8,400.00 | 8,400.00 | 260,757 |
| 2023-01-03 | 8,550.00 | 8,730.00 | 8,200.00 | 8,470.00 | 8,470.00 | 452,963 |
| 2023-01-02 | 8,820.00 | 9,000.00 | 8,530.00 | 8,550.00 | 8,550.00 | 518,296 |
| 2022-12-29 | 8,670.00 | 8,880.00 | 8,600.00 | 8,800.00 | 8,800.00 | 671,158 |
| 2022-12-28 | 8,350.00 | 8,950.00 | 8,310.00 | 8,720.00 | 8,720.00 | 1,461,727 |
| 2022-12-27 | 8,450.00 | 8,480.00 | 8,080.00 | 8,400.00 | 8,400.00 | 1,101,657 |
| 2022-12-26 | 8,890.00 | 9,150.00 | 8,360.00 | 8,410.00 | 8,410.00 | 1,719,947 |
| 2022-12-23 | 9,290.00 | 9,350.00 | 8,540.00 | 8,780.00 | 8,780.00 | 2,158,344 |
| 2022-12-22 | 9,490.00 | 9,550.00 | 9,040.00 | 9,150.00 | 9,150.00 | 1,704,138 |
| 2022-12-21 | 10,050.00 | 10,300.00 | 9,300.00 | 9,400.00 | 9,400.00 | 4,012,338 |
| 2022-12-20 | 8,310.00 | 10,600.00 | 7,690.00 | 10,300.00 | 10,300.00 | 9,987,167 |
| 2022-12-19 | 8,550.00 | 8,910.00 | 8,220.00 | 8,320.00 | 8,320.00 | 1,400,265 |
| 2022-12-16 | 8,500.00 | 8,600.00 | 8,200.00 | 8,370.00 | 8,370.00 | 578,229 |
| 2022-12-15 | 8,900.00 | 8,980.00 | 8,660.00 | 8,730.00 | 8,730.00 | 308,295 |
| 2022-12-14 | 8,820.00 | 8,950.00 | 8,700.00 | 8,920.00 | 8,920.00 | 263,459 |
| 2022-12-13 | 9,220.00 | 9,280.00 | 8,780.00 | 8,780.00 | 8,780.00 | 424,979 |
| 2022-12-12 | 9,000.00 | 9,190.00 | 8,750.00 | 9,090.00 | 9,090.00 | 426,781 |
| 2022-12-09 | 9,390.00 | 9,440.00 | 8,830.00 | 9,130.00 | 9,130.00 | 537,517 |
| 2022-12-08 | 9,280.00 | 9,300.00 | 8,920.00 | 9,200.00 | 9,200.00 | 416,206 |
| 2022-12-07 | 9,290.00 | 9,520.00 | 9,130.00 | 9,280.00 | 9,280.00 | 461,504 |
| 2022-12-06 | 9,200.00 | 9,360.00 | 9,070.00 | 9,290.00 | 9,290.00 | 484,651 |
| 2022-12-05 | 9,970.00 | 10,150.00 | 9,380.00 | 9,410.00 | 9,410.00 | 906,784 |
| 2022-12-02 | 10,250.00 | 10,400.00 | 9,900.00 | 10,100.00 | 10,100.00 | 518,085 |
| 2022-12-01 | 10,250.00 | 10,350.00 | 9,880.00 | 10,350.00 | 10,350.00 | 814,235 |
| 2022-11-30 | 10,700.00 | 10,900.00 | 9,830.00 | 10,150.00 | 10,150.00 | 2,654,640 |
| 2022-11-29 | 10,200.00 | 10,650.00 | 10,150.00 | 10,450.00 | 10,450.00 | 735,893 |
| 2022-11-28 | 10,500.00 | 10,700.00 | 10,100.00 | 10,300.00 | 10,300.00 | 939,457 |
| 2022-11-25 | 11,150.00 | 11,450.00 | 10,550.00 | 10,750.00 | 10,750.00 | 1,074,829 |
| 2022-11-24 | 11,450.00 | 11,550.00 | 10,950.00 | 11,300.00 | 11,300.00 | 951,158 |
| 2022-11-23 | 10,900.00 | 12,000.00 | 10,400.00 | 11,300.00 | 11,300.00 | 2,547,672 |
| 2022-11-22 | 11,150.00 | 12,250.00 | 10,050.00 | 10,700.00 | 10,700.00 | 3,479,449 |
| 2022-11-21 | 11,400.00 | 11,700.00 | 10,800.00 | 11,300.00 | 11,300.00 | 1,521,156 |
| 2022-11-18 | 11,300.00 | 11,700.00 | 10,950.00 | 11,550.00 | 11,550.00 | 1,961,829 |
| 2022-11-17 | 9,970.00 | 11,750.00 | 9,730.00 | 11,400.00 | 11,400.00 | 5,036,791 |
| 2022-11-16 | 9,800.00 | 10,400.00 | 9,720.00 | 9,950.00 | 9,950.00 | 1,877,447 |
| 2022-11-15 | 9,750.00 | 9,990.00 | 9,370.00 | 9,990.00 | 9,990.00 | 1,884,456 |
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.