KANGWON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 8,900.00 | 9,650.00 | 8,810.00 | 9,650.00 | 9,650.00 | 1,800,014 |
| 2022-11-11 | 9,920.00 | 9,950.00 | 9,090.00 | 9,250.00 | 9,250.00 | 3,296,821 |
| 2022-11-10 | 8,180.00 | 9,760.00 | 8,080.00 | 9,420.00 | 9,420.00 | 6,150,561 |
| 2022-11-09 | 8,090.00 | 8,580.00 | 8,030.00 | 8,180.00 | 8,180.00 | 1,642,808 |
| 2022-11-08 | 8,120.00 | 8,240.00 | 7,920.00 | 8,000.00 | 8,000.00 | 487,454 |
| 2022-11-07 | 8,240.00 | 8,380.00 | 8,020.00 | 8,180.00 | 8,180.00 | 639,047 |
| 2022-11-04 | 8,360.00 | 8,770.00 | 8,080.00 | 8,120.00 | 8,120.00 | 1,763,962 |
| 2022-11-03 | 7,500.00 | 8,350.00 | 7,430.00 | 8,240.00 | 8,240.00 | 2,517,315 |
| 2022-11-02 | 8,020.00 | 8,020.00 | 7,600.00 | 7,620.00 | 7,620.00 | 659,752 |
| 2022-11-01 | 7,500.00 | 8,120.00 | 7,460.00 | 8,000.00 | 8,000.00 | 1,164,262 |
| 2022-10-31 | 7,580.00 | 7,770.00 | 7,450.00 | 7,530.00 | 7,530.00 | 382,256 |
| 2022-10-28 | 7,220.00 | 7,640.00 | 7,200.00 | 7,500.00 | 7,500.00 | 605,731 |
| 2022-10-27 | 6,980.00 | 7,170.00 | 6,960.00 | 7,150.00 | 7,150.00 | 169,596 |
| 2022-10-26 | 7,160.00 | 7,180.00 | 6,950.00 | 6,980.00 | 6,980.00 | 205,924 |
| 2022-10-25 | 7,490.00 | 7,570.00 | 7,080.00 | 7,090.00 | 7,090.00 | 432,040 |
| 2022-10-24 | 7,430.00 | 7,640.00 | 7,300.00 | 7,500.00 | 7,500.00 | 450,566 |
| 2022-10-21 | 7,640.00 | 7,670.00 | 7,240.00 | 7,290.00 | 7,290.00 | 430,565 |
| 2022-10-20 | 7,690.00 | 7,900.00 | 7,520.00 | 7,680.00 | 7,680.00 | 588,558 |
| 2022-10-19 | 7,800.00 | 7,910.00 | 7,580.00 | 7,600.00 | 7,600.00 | 1,214,849 |
| 2022-10-18 | 7,330.00 | 7,580.00 | 7,020.00 | 7,560.00 | 7,560.00 | 1,159,787 |
| 2022-10-17 | 6,880.00 | 7,200.00 | 6,740.00 | 7,200.00 | 7,200.00 | 541,838 |
| 2022-10-14 | 7,190.00 | 7,340.00 | 6,830.00 | 7,050.00 | 7,050.00 | 1,694,901 |
| 2022-10-13 | 7,090.00 | 7,280.00 | 6,680.00 | 6,900.00 | 6,900.00 | 1,592,309 |
| 2022-10-12 | 6,450.00 | 6,770.00 | 6,250.00 | 6,680.00 | 6,680.00 | 790,312 |
| 2022-10-11 | 6,770.00 | 6,770.00 | 6,290.00 | 6,490.00 | 6,490.00 | 1,068,368 |
| 2022-10-07 | 7,280.00 | 7,290.00 | 6,820.00 | 6,890.00 | 6,890.00 | 823,721 |
| 2022-10-06 | 7,200.00 | 7,580.00 | 7,150.00 | 7,310.00 | 7,310.00 | 1,046,431 |
| 2022-10-05 | 7,620.00 | 7,810.00 | 7,080.00 | 7,100.00 | 7,100.00 | 1,116,869 |
| 2022-10-04 | 7,690.00 | 7,690.00 | 7,010.00 | 7,460.00 | 7,460.00 | 736,754 |
| 2022-09-30 | 8,210.00 | 8,310.00 | 7,510.00 | 7,530.00 | 7,530.00 | 1,354,212 |
| 2022-09-29 | 8,430.00 | 8,710.00 | 8,330.00 | 8,400.00 | 8,400.00 | 1,003,543 |
| 2022-09-28 | 8,300.00 | 8,720.00 | 8,170.00 | 8,320.00 | 8,320.00 | 1,342,785 |
| 2022-09-27 | 8,220.00 | 8,420.00 | 7,940.00 | 8,210.00 | 8,210.00 | 794,348 |
| 2022-09-26 | 7,990.00 | 8,470.00 | 7,930.00 | 8,290.00 | 8,290.00 | 1,276,250 |
| 2022-09-23 | 8,650.00 | 8,810.00 | 7,800.00 | 8,160.00 | 8,160.00 | 1,856,842 |
| 2022-09-22 | 8,480.00 | 8,970.00 | 8,450.00 | 8,730.00 | 8,730.00 | 2,071,709 |
| 2022-09-21 | 8,490.00 | 8,810.00 | 8,340.00 | 8,580.00 | 8,580.00 | 1,395,325 |
| 2022-09-20 | 8,580.00 | 9,050.00 | 8,290.00 | 8,830.00 | 8,830.00 | 4,615,385 |
| 2022-09-19 | 9,320.00 | 9,340.00 | 7,870.00 | 8,010.00 | 8,010.00 | 3,716,219 |
| 2022-09-16 | 9,480.00 | 9,930.00 | 8,750.00 | 9,400.00 | 9,400.00 | 7,986,884 |
| 2022-09-15 | 7,240.00 | 9,080.00 | 7,240.00 | 9,000.00 | 9,000.00 | 10,343,784 |
| 2022-09-14 | 6,700.00 | 7,290.00 | 6,570.00 | 7,180.00 | 7,180.00 | 1,506,408 |
| 2022-09-13 | 7,500.00 | 7,590.00 | 6,560.00 | 6,910.00 | 6,910.00 | 2,451,193 |
| 2022-09-08 | 7,170.00 | 7,490.00 | 6,910.00 | 7,390.00 | 7,390.00 | 2,199,788 |
| 2022-09-07 | 6,850.00 | 7,120.00 | 6,770.00 | 6,880.00 | 6,880.00 | 1,838,548 |
| 2022-09-06 | 6,370.00 | 6,980.00 | 6,260.00 | 6,820.00 | 6,820.00 | 1,615,345 |
| 2022-09-05 | 6,340.00 | 6,490.00 | 6,210.00 | 6,320.00 | 6,320.00 | 631,881 |
| 2022-09-02 | 5,930.00 | 6,430.00 | 5,930.00 | 6,330.00 | 6,330.00 | 1,074,809 |
| 2022-09-01 | 6,060.00 | 6,290.00 | 5,840.00 | 5,900.00 | 5,900.00 | 772,845 |
| 2022-08-31 | 6,170.00 | 6,350.00 | 6,030.00 | 6,090.00 | 6,090.00 | 834,199 |
| 2022-08-30 | 6,020.00 | 6,310.00 | 5,860.00 | 6,100.00 | 6,100.00 | 2,090,273 |
| 2022-08-29 | 5,380.00 | 6,190.00 | 5,200.00 | 5,800.00 | 5,800.00 | 3,339,122 |
| 2022-08-26 | 5,200.00 | 5,470.00 | 5,190.00 | 5,380.00 | 5,380.00 | 447,891 |
| 2022-08-25 | 5,170.00 | 5,250.00 | 5,120.00 | 5,210.00 | 5,210.00 | 108,670 |
| 2022-08-24 | 5,100.00 | 5,240.00 | 5,020.00 | 5,170.00 | 5,170.00 | 175,438 |
| 2022-08-23 | 5,020.00 | 5,140.00 | 4,985.00 | 5,080.00 | 5,080.00 | 173,224 |
| 2022-08-22 | 5,190.00 | 5,200.00 | 5,020.00 | 5,080.00 | 5,080.00 | 171,250 |
| 2022-08-19 | 5,400.00 | 5,410.00 | 5,150.00 | 5,180.00 | 5,180.00 | 224,503 |
| 2022-08-18 | 5,180.00 | 5,430.00 | 5,150.00 | 5,350.00 | 5,350.00 | 328,187 |
| 2022-08-17 | 5,290.00 | 5,290.00 | 5,080.00 | 5,180.00 | 5,180.00 | 190,795 |
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.